Echtzeit-Aktienkurs Iron Mountain
Bid:
Ask:
Aktienkurse zur Iron Mountain Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 34,38 | 35,10 | 0,00 | 34,79 | 0,27% | - |
| 25.02.2021 | 35,50 | 35,71 | 0,00 | 34,70 | -0,06% | - |
| 24.02.2021 | 33,19 | 34,94 | 0,00 | 34,72 | 8,26% | - |
| 23.02.2021 | 31,89 | 32,32 | 31,78 | 32,07 | 0,77% | - |
| 22.02.2021 | 31,81 | 32,09 | 0,00 | 31,82 | -1,16% | - |
| 19.02.2021 | 32,68 | 32,80 | 32,14 | 32,20 | -0,82% | - |
| 18.02.2021 | 32,62 | 32,96 | 32,44 | 32,46 | -0,92% | - |
| 17.02.2021 | 32,83 | 32,93 | 0,00 | 32,76 | -0,55% | - |
| 16.02.2021 | 33,02 | 33,04 | 32,64 | 32,94 | -0,68% | - |
| 12.02.2021 | 33,14 | 33,40 | 32,95 | 33,17 | -0,26% | - |
| 11.02.2021 | 34,12 | 34,14 | 32,85 | 33,25 | -3,31% | - |
| 10.02.2021 | 33,97 | 34,41 | 33,81 | 34,39 | 3,04% | - |
| 09.02.2021 | 33,46 | 33,52 | 33,24 | 33,38 | 0,88% | - |
| 08.02.2021 | 32,96 | 33,18 | 32,78 | 33,09 | 2,13% | - |
| 05.02.2021 | 32,46 | 32,71 | 32,15 | 32,40 | 1,47% | - |
| 04.02.2021 | 31,93 | 31,93 | 31,92 | 31,93 | -1,54% | - |
| 03.02.2021 | 32,43 | 32,43 | 32,43 | 32,43 | 0,98% | - |
| 02.02.2021 | 32,12 | 32,12 | 32,11 | 32,11 | -3,69% | - |
| 01.02.2021 | 33,65 | 33,66 | 0,00 | 33,34 | -0,52% | - |
| 29.01.2021 | 34,80 | 35,17 | 33,40 | 33,52 | 0,31% | - |
| 28.01.2021 | 36,31 | 36,52 | 0,00 | 33,41 | -10,02% | - |
| 27.01.2021 | 35,86 | 37,45 | 35,11 | 37,13 | 11,13% | - |
| 26.01.2021 | 32,36 | 33,73 | 31,95 | 33,41 | 4,05% | - |
| 25.01.2021 | 33,91 | 35,51 | 31,61 | 32,11 | 6,54% | - |
| 22.01.2021 | 30,04 | 30,22 | 29,93 | 30,14 | -0,40% | - |
| 21.01.2021 | 29,89 | 30,32 | 29,84 | 30,26 | -0,12% | - |
| 20.01.2021 | 29,81 | 30,56 | 29,78 | 30,30 | 2,47% | - |
| 19.01.2021 | 29,73 | 29,83 | 29,47 | 29,57 | -1,43% | - |
| 15.01.2021 | 30,00 | 30,00 | 30,00 | 30,00 | -0,48% | - |
| 14.01.2021 | 28,83 | 30,16 | 28,79 | 30,14 | 6,00% | - |
| 13.01.2021 | 28,27 | 28,50 | 28,15 | 28,44 | 1,28% | - |
| 12.01.2021 | 28,08 | 28,08 | 28,08 | 28,08 | 0,39% | - |
| 11.01.2021 | 28,16 | 28,16 | 27,83 | 27,97 | -2,07% | - |
| 08.01.2021 | 28,79 | 28,90 | 28,53 | 28,56 | 0,05% | - |
| 07.01.2021 | 28,55 | 28,55 | 28,54 | 28,54 | -0,78% | - |
| 06.01.2021 | 28,79 | 29,12 | 28,72 | 28,77 | -0,38% | - |
| 05.01.2021 | 28,77 | 29,14 | 28,71 | 28,88 | 0,66% | - |
| 04.01.2021 | 29,09 | 29,13 | 28,47 | 28,69 | -2,66% | - |
| 31.12.2020 | 29,18 | 29,50 | 29,06 | 29,47 | 0,63% | - |
| 30.12.2020 | 29,33 | 29,47 | 29,14 | 29,29 | -0,26% | - |
| 29.12.2020 | 29,56 | 29,65 | 29,29 | 29,36 | -0,56% | - |
| 28.12.2020 | 29,68 | 29,71 | 29,28 | 29,53 | 2,50% | - |
| 24.12.2020 | 29,61 | 30,35 | 28,81 | 28,81 | -2,46% | - |
| 23.12.2020 | 29,73 | 29,85 | 29,32 | 29,53 | -0,25% | - |
| 22.12.2020 | 29,52 | 29,67 | 29,26 | 29,61 | 1,82% | - |
| 21.12.2020 | 29,08 | 29,08 | 29,08 | 29,08 | -1,37% | - |
| 18.12.2020 | 29,45 | 29,63 | 29,35 | 29,48 | -0,30% | - |
| 17.12.2020 | 29,57 | 29,58 | 29,57 | 29,57 | 2,50% | - |
| 16.12.2020 | 29,06 | 29,76 | 28,85 | 28,85 | -1,57% | - |
| 15.12.2020 | 29,12 | 29,38 | 28,96 | 29,31 | 1,28% | - |
| 14.12.2020 | 29,30 | 30,43 | 28,94 | 28,94 | -4,72% | - |
| 11.12.2020 | 30,26 | 30,58 | 30,12 | 30,38 | 0,16% | - |
| 10.12.2020 | 30,33 | 30,33 | 30,33 | 30,33 | -0,23% | - |
| 09.12.2020 | 30,40 | 30,40 | 30,40 | 30,40 | -4,54% | - |
| 08.12.2020 | 30,00 | 31,84 | 29,53 | 31,84 | 10,65% | - |
| 07.12.2020 | 29,51 | 29,74 | 28,78 | 28,78 | 3,60% | - |
| 04.12.2020 | 28,50 | 29,67 | 27,78 | 27,78 | -1,00% | - |
| 03.12.2020 | 28,06 | 28,07 | 28,06 | 28,06 | 1,04% | - |
| 02.12.2020 | 27,13 | 27,77 | 26,96 | 27,77 | 2,13% | - |
| 01.12.2020 | 27,50 | 27,78 | 27,10 | 27,19 | -2,12% | - |
| 30.11.2020 | 27,41 | 28,28 | 26,50 | 27,78 | 4,32% | - |
| 27.11.2020 | 26,85 | 26,85 | 26,25 | 26,63 | -1,13% | - |
| 25.11.2020 | 26,74 | 26,95 | 26,51 | 26,93 | 1,32% | - |
| 24.11.2020 | 26,81 | 27,05 | 26,58 | 26,58 | 1,78% | - |
| 23.11.2020 | 26,05 | 26,43 | 26,00 | 26,12 | 1,71% | - |
| 20.11.2020 | 25,69 | 25,79 | 25,55 | 25,68 | -0,45% | - |
| 19.11.2020 | 25,76 | 25,85 | 25,48 | 25,79 | -0,48% | - |
| 18.11.2020 | 26,22 | 26,38 | 25,91 | 25,92 | 0,12% | - |
| 17.11.2020 | 25,85 | 26,10 | 25,81 | 25,89 | -0,79% | - |
| 16.11.2020 | 25,67 | 26,20 | 25,62 | 26,09 | 2,37% | - |
| 13.11.2020 | 25,25 | 25,61 | 24,86 | 25,49 | -0,31% | - |
| 12.11.2020 | 26,27 | 26,31 | 25,47 | 25,57 | -3,38% | - |
| 11.11.2020 | 27,47 | 27,70 | 26,33 | 26,46 | -2,31% | - |
| 10.11.2020 | 27,11 | 27,25 | 26,78 | 27,09 | 1,35% | - |
| 09.11.2020 | 28,38 | 28,46 | 26,73 | 26,73 | -0,41% | - |
| 06.11.2020 | 27,14 | 27,99 | 26,82 | 26,84 | -2,47% | - |
| 05.11.2020 | 0,00 | 27,83 | 0,00 | 27,52 | 3,27% | - |
| 04.11.2020 | 27,25 | 27,55 | 26,63 | 26,65 | -2,70% | - |
| 03.11.2020 | 26,85 | 27,46 | 0,00 | 27,39 | 3,16% | - |
| 02.11.2020 | 0,00 | 26,65 | 0,00 | 26,55 | 2,16% | - |
| 30.10.2020 | 26,23 | 26,31 | 25,77 | 25,99 | -1,52% | - |
| 29.10.2020 | 26,02 | 26,72 | 25,96 | 26,39 | 0,15% | - |
| 28.10.2020 | 26,69 | 26,69 | 26,31 | 26,35 | -2,52% | - |
| 27.10.2020 | 27,44 | 27,51 | 27,01 | 27,03 | -0,84% | - |
| 26.10.2020 | 27,46 | 27,51 | 27,23 | 27,26 | -2,07% | - |
| 23.10.2020 | 27,95 | 28,01 | 27,51 | 27,83 | 0,65% | - |
| 22.10.2020 | 27,41 | 27,68 | 27,32 | 27,65 | 0,97% | - |
| 21.10.2020 | 27,35 | 27,48 | 27,25 | 27,39 | -0,42% | - |
| 20.10.2020 | 27,65 | 27,76 | 27,47 | 27,50 | 0,66% | - |
| 19.10.2020 | 0,00 | 27,69 | 0,00 | 27,32 | -0,74% | - |
| 16.10.2020 | 27,52 | 27,75 | 27,48 | 27,53 | -0,45% | - |
| 15.10.2020 | 27,52 | 27,98 | 27,47 | 27,65 | 0,49% | - |
| 14.10.2020 | 27,61 | 27,70 | 27,34 | 27,52 | -0,47% | - |
| 13.10.2020 | 27,74 | 27,77 | 27,32 | 27,65 | -2,40% | - |
| 12.10.2020 | 28,27 | 28,38 | 28,03 | 28,33 | 0,19% | - |
| 09.10.2020 | 28,20 | 28,38 | 28,07 | 28,27 | 0,00% | - |
| 08.10.2020 | 27,50 | 28,31 | 27,47 | 28,27 | 4,53% | - |
| 07.10.2020 | 27,08 | 27,22 | 26,95 | 27,05 | -0,46% | - |
| 06.10.2020 | 27,26 | 27,64 | 26,94 | 27,17 | -0,68% | - |
| 05.10.2020 | 0,00 | 27,37 | 0,00 | 27,36 | 0,05% | - |