83,345$
-5,32%
Echtzeit-Aktienkurs Iron Mountain
Bid:
Ask:
Aktienkurse zur Iron Mountain Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 88,50 | 88,83 | 81,65 | 83,35 | -5,32% | 3.224.935,00 |
| 11.12.2025 | 85,59 | 88,50 | 83,90 | 88,03 | 2,96% | 2.309.229,00 |
| 10.12.2025 | 85,42 | 86,64 | 83,78 | 85,50 | 0,47% | 1.760.573,00 |
| 09.12.2025 | 84,90 | 85,64 | 84,46 | 85,10 | 0,79% | 1.427.748,00 |
| 08.12.2025 | 84,35 | 84,79 | 83,16 | 84,43 | 0,14% | 1.734.966,00 |
| 05.12.2025 | 84,76 | 85,44 | 83,92 | 84,31 | -0,85% | 1.476.456,00 |
| 04.12.2025 | 83,66 | 85,28 | 83,42 | 85,03 | 0,89% | 1.537.101,00 |
| 03.12.2025 | 83,01 | 84,36 | 82,00 | 84,28 | 1,82% | 1.443.311,00 |
| 02.12.2025 | 83,02 | 83,20 | 82,15 | 82,77 | -0,07% | 1.342.561,00 |
| 01.12.2025 | 84,50 | 85,00 | 82,72 | 82,83 | -4,08% | 1.922.778,00 |
| 28.11.2025 | 85,88 | 86,42 | 85,38 | 86,35 | 0,15% | 735.926,00 |
| 26.11.2025 | 85,53 | 86,93 | 85,25 | 86,22 | 0,65% | 1.494.325,00 |
| 25.11.2025 | 85,06 | 86,40 | 83,44 | 85,66 | 1,10% | 2.698.333,00 |
| 24.11.2025 | 85,66 | 85,66 | 82,38 | 84,73 | -0,34% | 3.670.829,00 |
| 21.11.2025 | 83,03 | 86,27 | 82,16 | 85,02 | 2,43% | 3.586.392,00 |
| 20.11.2025 | 88,00 | 89,48 | 82,89 | 83,00 | -4,27% | 3.685.120,00 |
| 19.11.2025 | 89,52 | 90,01 | 82,29 | 86,70 | -2,89% | 6.190.617,00 |
| 18.11.2025 | 88,65 | 90,18 | 86,97 | 89,28 | 0,68% | 3.535.402,00 |
| 17.11.2025 | 91,62 | 91,81 | 88,64 | 88,68 | -2,94% | 2.416.814,00 |
| 14.11.2025 | 90,44 | 93,03 | 89,00 | 91,37 | 0,00% | 2.427.262,00 |
| 13.11.2025 | 97,34 | 97,61 | 91,02 | 91,37 | -6,85% | 4.375.654,00 |
| 12.11.2025 | 101,27 | 101,64 | 98,08 | 98,09 | -3,03% | 1.702.790,00 |
| 11.11.2025 | 102,95 | 103,65 | 100,33 | 101,15 | -1,15% | 1.683.531,00 |
| 10.11.2025 | 104,00 | 104,67 | 102,19 | 102,33 | -1,72% | 1.776.216,00 |
| 07.11.2025 | 100,93 | 104,19 | 99,66 | 104,12 | 3,23% | 2.261.960,00 |
| 06.11.2025 | 100,05 | 101,86 | 99,21 | 100,86 | 0,39% | 1.477.744,00 |
| 05.11.2025 | 103,63 | 106,85 | 96,91 | 100,47 | -2,76% | 3.093.147,00 |
| 04.11.2025 | 102,00 | 103,86 | 102,00 | 103,32 | -0,34% | 1.612.653,00 |
| 03.11.2025 | 102,08 | 103,82 | 101,43 | 103,67 | 0,70% | 1.810.587,00 |
| 31.10.2025 | 100,82 | 103,94 | 100,35 | 102,95 | 1,63% | 1.604.121,00 |
| 30.10.2025 | 101,15 | 103,59 | 100,98 | 101,30 | -0,04% | 1.151.367,00 |
| 29.10.2025 | 103,78 | 103,87 | 101,09 | 101,34 | -2,60% | 984.929,00 |
| 28.10.2025 | 105,65 | 105,65 | 103,72 | 104,05 | -2,26% | 765.679,00 |
| 27.10.2025 | 105,75 | 106,67 | 104,65 | 106,46 | 1,17% | 777.082,00 |
| 24.10.2025 | 105,18 | 106,83 | 104,52 | 105,23 | 1,25% | 788.663,00 |
| 23.10.2025 | 103,88 | 104,33 | 102,54 | 103,93 | -0,02% | 756.203,00 |
| 22.10.2025 | 105,44 | 105,00 | 102,03 | 103,95 | -0,44% | 886.362,00 |
| 21.10.2025 | 105,44 | 106,06 | 102,79 | 104,41 | -1,34% | 850.026,00 |
| 20.10.2025 | 105,38 | 106,00 | 104,81 | 105,83 | 1,20% | 989.029,00 |
| 17.10.2025 | 105,11 | 105,90 | 103,32 | 104,58 | -1,14% | 1.219.062,00 |
| 16.10.2025 | 105,33 | 107,37 | 104,97 | 105,79 | 0,03% | 886.879,00 |
| 15.10.2025 | 103,82 | 108,15 | 103,82 | 105,76 | 2,32% | 1.724.749,00 |
| 14.10.2025 | 101,50 | 103,38 | 100,88 | 103,36 | 1,16% | 993.554,00 |
| 13.10.2025 | 102,68 | 103,75 | 102,17 | 102,17 | 0,32% | 1.367.033,00 |
| 10.10.2025 | 105,49 | 105,49 | 101,84 | 101,84 | -2,96% | 1.796.297,00 |
| 09.10.2025 | 105,94 | 106,12 | 104,51 | 104,95 | -0,42% | 1.065.189,00 |
| 08.10.2025 | 105,28 | 106,56 | 104,78 | 105,39 | -0,47% | 1.355.248,00 |
| 07.10.2025 | 106,49 | 106,83 | 105,15 | 105,89 | -0,45% | 1.150.008,00 |
| 06.10.2025 | 104,95 | 107,09 | 104,84 | 106,37 | 1,35% | 1.306.759,00 |
| 03.10.2025 | 103,79 | 106,33 | 103,43 | 104,95 | 1,60% | 121.899,00 |
| 02.10.2025 | 102,36 | 103,43 | 102,14 | 103,30 | 1,02% | 1.068.099,00 |
| 01.10.2025 | 101,76 | 103,26 | 101,16 | 102,26 | 0,31% | 1.348.510,00 |
| 30.09.2025 | 100,76 | 102,16 | 100,47 | 101,94 | 1,58% | 1.294.792,00 |
| 29.09.2025 | 101,51 | 101,79 | 99,71 | 100,35 | -0,57% | 1.950.477,00 |
| 26.09.2025 | 101,00 | 101,96 | 100,45 | 100,93 | 0,13% | 1.117.233,00 |
| 25.09.2025 | 100,58 | 102,13 | 100,38 | 100,80 | -0,42% | 1.253.874,00 |
| 24.09.2025 | 103,70 | 103,70 | 101,21 | 101,23 | -2,75% | 1.405.207,00 |
| 23.09.2025 | 104,11 | 104,74 | 103,36 | 104,09 | -0,35% | 1.610.128,00 |
| 22.09.2025 | 100,47 | 104,72 | 99,82 | 104,46 | 4,58% | 2.134.728,00 |
| 19.09.2025 | 99,34 | 100,66 | 98,49 | 99,89 | 0,98% | 3.124.264,00 |
| 18.09.2025 | 99,89 | 100,63 | 98,47 | 98,92 | -0,56% | 972.978,00 |
| 17.09.2025 | 100,18 | 101,64 | 99,39 | 99,48 | -0,87% | 1.486.329,00 |
| 16.09.2025 | 99,91 | 101,02 | 98,28 | 100,35 | 0,53% | 2.021.798,00 |
| 15.09.2025 | 96,27 | 100,49 | 96,07 | 99,82 | 3,24% | 1.870.850,00 |
| 12.09.2025 | 98,66 | 99,60 | 96,68 | 96,69 | -2,17% | 1.135.648,00 |
| 11.09.2025 | 97,60 | 99,14 | 97,52 | 98,83 | 1,44% | 1.812.233,00 |
| 10.09.2025 | 96,56 | 99,16 | 96,52 | 97,43 | 0,79% | 1.874.274,00 |
| 09.09.2025 | 92,24 | 96,80 | 92,12 | 96,67 | 4,59% | 1.857.951,00 |
| 08.09.2025 | 91,29 | 92,50 | 90,53 | 92,43 | 0,27% | 1.614.586,00 |
| 05.09.2025 | 92,27 | 93,53 | 91,31 | 92,18 | 1,21% | 1.071.073,00 |
| 04.09.2025 | 89,67 | 91,15 | 89,65 | 91,08 | 1,41% | 1.240.518,00 |
| 03.09.2025 | 89,28 | 90,00 | 87,80 | 89,81 | 0,39% | 2.035.501,00 |
| 02.09.2025 | 91,06 | 91,17 | 88,76 | 89,46 | -3,11% | 1.768.532,00 |
| 29.08.2025 | 92,04 | 92,43 | 91,50 | 92,33 | 0,39% | 1.108.781,00 |
| 28.08.2025 | 92,41 | 92,50 | 91,12 | 91,97 | 0,11% | 718.847,00 |
| 27.08.2025 | 91,97 | 92,35 | 91,45 | 91,87 | 0,48% | 844.194,00 |
| 26.08.2025 | 91,33 | 92,53 | 91,14 | 91,43 | -0,39% | 1.109.189,00 |
| 25.08.2025 | 93,64 | 94,00 | 91,76 | 91,79 | -2,21% | 997.552,00 |
| 22.08.2025 | 90,86 | 95,00 | 90,86 | 93,86 | 3,66% | 1.166.353,00 |
| 21.08.2025 | 91,29 | 91,29 | 89,74 | 90,55 | -0,81% | 921.880,00 |
| 20.08.2025 | 91,86 | 92,65 | 90,91 | 91,29 | -0,29% | 1.203.536,00 |
| 19.08.2025 | 91,50 | 91,96 | 90,51 | 91,56 | 0,90% | 1.268.224,00 |
| 18.08.2025 | 91,67 | 91,75 | 90,22 | 90,74 | -0,82% | 925.440,00 |
| 15.08.2025 | 91,67 | 92,14 | 91,18 | 91,49 | 0,10% | 1.159.926,00 |
| 14.08.2025 | 93,24 | 93,29 | 90,41 | 91,40 | -2,73% | 1.506.865,00 |
| 13.08.2025 | 92,50 | 94,45 | 92,38 | 93,97 | 1,98% | 1.783.025,00 |
| 12.08.2025 | 90,15 | 92,22 | 89,83 | 92,15 | 2,90% | 1.209.818,00 |
| 11.08.2025 | 89,71 | 90,48 | 89,10 | 89,55 | -0,68% | 1.299.926,00 |
| 08.08.2025 | 92,02 | 92,80 | 90,00 | 90,16 | -1,82% | 1.555.657,00 |
| 07.08.2025 | 90,13 | 92,01 | 89,22 | 91,83 | 1,99% | 3.006.437,00 |
| 06.08.2025 | 98,02 | 98,15 | 89,05 | 90,04 | -5,77% | 4.954.073,00 |
| 05.08.2025 | 95,19 | 96,00 | 94,24 | 95,55 | 0,82% | 1.827.911,00 |
| 04.08.2025 | 94,46 | 95,23 | 93,86 | 94,77 | 0,68% | 1.522.706,00 |
| 01.08.2025 | 97,20 | 97,87 | 93,46 | 94,13 | -3,32% | 1.500.992,00 |
| 31.07.2025 | 97,69 | 98,20 | 97,14 | 97,36 | -0,60% | 1.309.110,00 |
| 30.07.2025 | 99,01 | 99,66 | 97,29 | 97,95 | -1,48% | 875.066,00 |
| 29.07.2025 | 98,06 | 99,47 | 97,90 | 99,42 | 1,45% | 859.354,00 |
| 28.07.2025 | 99,10 | 99,22 | 97,63 | 98,00 | -1,35% | 778.971,00 |
| 25.07.2025 | 99,14 | 99,50 | 97,94 | 99,34 | 0,58% | 654.692,00 |
| 24.07.2025 | 99,45 | 99,59 | 98,70 | 98,77 | -0,61% | 770.469,00 |