116,000$
-0,10%
Echtzeit-Aktienkurs Iron Mountain Inc.
Bid:
Ask:
Aktienkurse zur Iron Mountain Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 116,38 | 117,89 | 115,83 | 116,03 | -0,08% | 1.642.702,00 |
| 23.04.2026 | 117,71 | 118,03 | 115,89 | 116,12 | -0,95% | 1.382.228,00 |
| 22.04.2026 | 119,39 | 119,94 | 117,21 | 117,23 | -0,51% | 1.349.548,00 |
| 21.04.2026 | 120,71 | 121,00 | 117,74 | 117,83 | -2,24% | 1.523.102,00 |
| 20.04.2026 | 118,00 | 120,74 | 117,51 | 120,53 | 2,08% | 1.402.947,00 |
| 17.04.2026 | 118,45 | 119,15 | 116,96 | 118,07 | 0,29% | 1.938.855,00 |
| 16.04.2026 | 114,40 | 118,02 | 113,85 | 117,73 | 3,68% | 1.813.131,00 |
| 15.04.2026 | 113,51 | 114,14 | 112,79 | 113,55 | -0,42% | 997.125,00 |
| 14.04.2026 | 112,88 | 114,30 | 112,15 | 114,03 | 1,92% | 1.096.379,00 |
| 13.04.2026 | 109,30 | 111,92 | 108,31 | 111,88 | 2,29% | 1.066.458,00 |
| 10.04.2026 | 108,99 | 109,49 | 108,41 | 109,37 | 0,63% | 1.062.396,00 |
| 09.04.2026 | 107,00 | 109,64 | 106,83 | 108,69 | 1,61% | 1.175.336,00 |
| 08.04.2026 | 107,87 | 108,39 | 106,25 | 106,97 | 2,14% | 1.578.157,00 |
| 07.04.2026 | 103,76 | 105,10 | 102,47 | 104,73 | 0,35% | 831.077,00 |
| 06.04.2026 | 103,00 | 104,77 | 102,61 | 104,36 | 1,03% | 1.075.062,00 |
| 02.04.2026 | 99,81 | 103,53 | 99,17 | 103,30 | 2,33% | 1.114.143,00 |
| 01.04.2026 | 103,06 | 104,08 | 100,90 | 100,95 | -1,17% | 1.382.889,00 |
| 31.03.2026 | 99,05 | 103,24 | 98,50 | 102,14 | 4,65% | 1.998.366,00 |
| 30.03.2026 | 100,03 | 100,03 | 96,91 | 97,60 | -0,71% | 1.306.867,00 |
| 27.03.2026 | 99,24 | 100,27 | 97,83 | 98,30 | -1,91% | 1.367.674,00 |
| 26.03.2026 | 99,28 | 101,04 | 99,03 | 100,21 | -0,32% | 1.125.608,00 |
| 25.03.2026 | 102,09 | 102,23 | 100,03 | 100,53 | -0,18% | 1.375.938,00 |
| 24.03.2026 | 101,79 | 102,87 | 100,36 | 100,71 | -1,21% | 1.334.656,00 |
| 23.03.2026 | 102,32 | 103,78 | 101,03 | 101,94 | 2,34% | 1.554.754,00 |
| 20.03.2026 | 104,35 | 105,58 | 99,51 | 99,61 | -5,08% | 3.053.984,00 |
| 19.03.2026 | 104,14 | 105,70 | 103,57 | 104,94 | -0,76% | 1.468.898,00 |
| 18.03.2026 | 107,58 | 108,22 | 105,70 | 105,74 | -2,06% | 1.141.380,00 |
| 17.03.2026 | 108,29 | 109,19 | 107,15 | 107,96 | 0,41% | 1.268.518,00 |
| 16.03.2026 | 107,24 | 108,55 | 106,82 | 107,52 | 0,64% | 1.368.164,00 |
| 13.03.2026 | 108,92 | 109,61 | 106,61 | 106,84 | -0,50% | 1.319.379,00 |
| 12.03.2026 | 106,79 | 108,77 | 105,87 | 107,38 | -0,20% | 1.526.816,00 |
| 11.03.2026 | 107,04 | 108,75 | 106,35 | 107,59 | -0,17% | 1.432.451,00 |
| 10.03.2026 | 106,77 | 108,79 | 106,23 | 107,77 | 0,59% | 1.187.316,00 |
| 09.03.2026 | 104,22 | 107,66 | 102,52 | 107,14 | 1,86% | 1.292.103,00 |
| 06.03.2026 | 106,07 | 106,61 | 104,89 | 105,18 | -1,98% | 878.848,00 |
| 05.03.2026 | 105,61 | 107,56 | 104,62 | 107,30 | -0,50% | 1.592.684,00 |
| 04.03.2026 | 107,74 | 108,13 | 106,34 | 107,84 | 0,06% | 1.312.267,00 |
| 03.03.2026 | 107,60 | 108,25 | 104,68 | 107,78 | -2,31% | 1.394.144,00 |
| 02.03.2026 | 107,27 | 110,84 | 106,59 | 110,33 | 1,85% | 1.765.508,00 |
| 27.02.2026 | 108,26 | 110,73 | 107,72 | 108,33 | -0,93% | 3.129.978,00 |
| 26.02.2026 | 112,24 | 112,70 | 107,79 | 109,35 | -2,17% | 1.599.024,00 |
| 25.02.2026 | 113,63 | 115,24 | 111,04 | 111,78 | -1,29% | 2.297.202,00 |
| 24.02.2026 | 111,25 | 113,34 | 110,58 | 113,24 | 1,84% | 1.614.897,00 |
| 23.02.2026 | 109,84 | 111,46 | 109,37 | 111,19 | 0,82% | 1.843.133,00 |
| 20.02.2026 | 108,17 | 110,37 | 107,37 | 110,29 | 1,98% | 1.521.389,00 |
| 19.02.2026 | 106,20 | 108,45 | 105,25 | 108,15 | 2,19% | 1.700.153,00 |
| 18.02.2026 | 108,59 | 109,13 | 105,14 | 105,83 | -2,72% | 2.159.579,00 |
| 17.02.2026 | 110,98 | 111,63 | 108,02 | 108,79 | -0,95% | 2.501.222,00 |
| 13.02.2026 | 107,00 | 110,89 | 106,09 | 109,83 | 3,61% | 4.050.404,00 |
| 12.02.2026 | 103,61 | 110,91 | 103,39 | 106,00 | 5,77% | 5.864.623,00 |
| 11.02.2026 | 99,72 | 100,61 | 98,71 | 100,22 | 0,92% | 2.802.830,00 |
| 10.02.2026 | 97,30 | 100,23 | 96,41 | 99,31 | 2,30% | 1.891.351,00 |
| 09.02.2026 | 95,67 | 97,67 | 95,02 | 97,08 | 1,36% | 1.745.319,00 |
| 06.02.2026 | 90,83 | 96,44 | 89,58 | 95,78 | 7,68% | 2.458.581,00 |
| 05.02.2026 | 89,88 | 90,03 | 88,61 | 88,95 | -1,24% | 1.510.051,00 |
| 04.02.2026 | 88,77 | 91,64 | 87,90 | 90,07 | 0,73% | 2.076.624,00 |
| 03.02.2026 | 91,54 | 92,45 | 89,18 | 89,42 | 0,00% | 14.005,00 |
| 02.02.2026 | 91,54 | 92,45 | 89,18 | 89,42 | -2,94% | 1.827.832,00 |
| 30.01.2026 | 92,73 | 92,73 | 90,13 | 92,13 | -0,97% | 2.720.843,00 |
| 29.01.2026 | 93,00 | 93,64 | 91,54 | 93,03 | 0,86% | 1.186.920,00 |
| 28.01.2026 | 91,92 | 93,05 | 91,57 | 92,24 | 0,57% | 1.405.227,00 |
| 27.01.2026 | 93,80 | 93,80 | 90,74 | 91,72 | -2,26% | 2.438.229,00 |
| 26.01.2026 | 93,77 | 94,62 | 93,35 | 93,84 | 0,27% | 1.154.841,00 |
| 23.01.2026 | 93,90 | 94,23 | 92,66 | 93,59 | -0,28% | 1.197.395,00 |
| 22.01.2026 | 94,25 | 95,12 | 93,17 | 93,85 | 0,04% | 1.576.327,00 |
| 21.01.2026 | 93,01 | 93,89 | 91,62 | 93,81 | 1,58% | 1.887.994,00 |
| 20.01.2026 | 94,72 | 94,90 | 91,99 | 92,35 | -3,73% | 2.359.073,00 |
| 16.01.2026 | 92,55 | 96,50 | 92,30 | 95,93 | 3,52% | 3.151.578,00 |
| 15.01.2026 | 92,41 | 93,63 | 91,58 | 92,67 | 1,23% | 1.696.265,00 |
| 14.01.2026 | 91,90 | 92,25 | 89,68 | 91,54 | -0,64% | 2.115.488,00 |
| 13.01.2026 | 90,00 | 92,72 | 89,02 | 92,13 | 2,94% | 2.313.603,00 |
| 12.01.2026 | 88,84 | 89,63 | 88,25 | 89,50 | 0,35% | 1.411.535,00 |
| 09.01.2026 | 87,72 | 89,91 | 87,62 | 89,19 | 2,14% | 1.475.965,00 |
| 08.01.2026 | 86,67 | 88,02 | 86,00 | 87,32 | 0,31% | 2.162.047,00 |
| 07.01.2026 | 85,34 | 88,89 | 84,80 | 87,05 | 2,56% | 2.636.197,00 |
| 06.01.2026 | 83,70 | 86,72 | 83,44 | 84,88 | 1,45% | 2.020.506,00 |
| 05.01.2026 | 83,15 | 84,20 | 81,74 | 83,67 | 0,52% | 2.557.758,00 |
| 02.01.2026 | 83,00 | 83,77 | 82,34 | 83,24 | 0,35% | 1.900.075,00 |
| 31.12.2025 | 83,20 | 83,51 | 82,49 | 82,95 | -0,49% | 1.979.339,00 |
| 30.12.2025 | 82,63 | 83,50 | 82,29 | 83,36 | 0,88% | 1.288.580,00 |
| 29.12.2025 | 81,90 | 82,89 | 81,90 | 82,63 | 0,78% | 1.225.235,00 |
| 26.12.2025 | 81,36 | 82,14 | 80,72 | 81,99 | 0,65% | 858.139,00 |
| 24.12.2025 | 80,69 | 81,90 | 80,63 | 81,46 | 0,82% | 728.521,00 |
| 23.12.2025 | 80,96 | 81,05 | 79,50 | 80,80 | -0,27% | 1.476.548,00 |
| 22.12.2025 | 80,00 | 81,19 | 79,21 | 81,02 | 1,16% | 1.736.238,00 |
| 19.12.2025 | 78,89 | 80,37 | 78,23 | 80,09 | 1,56% | 6.057.700,00 |
| 18.12.2025 | 81,05 | 81,28 | 77,77 | 78,86 | -0,67% | 2.673.125,00 |
| 17.12.2025 | 81,05 | 82,49 | 79,05 | 79,39 | -1,99% | 3.152.097,00 |
| 16.12.2025 | 82,66 | 82,94 | 80,29 | 81,00 | -1,75% | 2.135.106,00 |
| 15.12.2025 | 83,11 | 83,83 | 82,00 | 82,44 | -1,09% | 2.697.241,00 |
| 12.12.2025 | 88,50 | 88,83 | 81,65 | 83,35 | -5,32% | 3.224.935,00 |
| 11.12.2025 | 85,73 | 88,50 | 83,90 | 88,03 | 2,96% | 2.311.254,00 |
| 10.12.2025 | 85,15 | 86,64 | 83,78 | 85,50 | 0,47% | 1.762.850,00 |
| 09.12.2025 | 84,46 | 85,64 | 84,46 | 85,10 | 0,79% | 1.446.984,00 |
| 08.12.2025 | 84,25 | 84,79 | 83,16 | 84,43 | 0,14% | 1.965.270,00 |
| 05.12.2025 | 84,76 | 85,44 | 83,92 | 84,31 | -0,85% | 1.476.456,00 |
| 04.12.2025 | 83,51 | 85,28 | 83,42 | 85,03 | 0,89% | 1.589.621,00 |
| 03.12.2025 | 82,94 | 84,36 | 82,00 | 84,28 | 1,82% | 1.466.446,00 |
| 02.12.2025 | 82,99 | 83,20 | 82,15 | 82,77 | -0,07% | 1.394.315,00 |
| 01.12.2025 | 84,50 | 85,00 | 82,72 | 82,83 | -4,08% | 1.945.546,00 |