74,390€
-0,79%
Echtzeit-Aktienkurs Iron Mountain Inc.
Bid:
Ask:
Aktienkurse zur Iron Mountain Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 74,45 | 74,53 | 74,37 | 74,39 | -0,79% | - |
| 26.11.2025 | 74,38 | 74,98 | 74,00 | 74,98 | 0,83% | 199,00 |
| 25.11.2025 | 73,28 | 74,36 | 73,26 | 74,36 | 2,14% | 181,00 |
| 24.11.2025 | 73,64 | 74,16 | 72,80 | 72,80 | -2,60% | 823,00 |
| 21.11.2025 | 74,00 | 74,74 | 71,50 | 74,74 | 3,00% | 1.466,00 |
| 20.11.2025 | 76,62 | 76,62 | 72,40 | 72,56 | -4,50% | 758,00 |
| 19.11.2025 | 77,40 | 77,62 | 72,58 | 75,98 | -1,96% | 1.060,00 |
| 18.11.2025 | 76,18 | 77,50 | 75,42 | 77,50 | 0,94% | 211,00 |
| 17.11.2025 | 78,92 | 79,36 | 76,78 | 76,78 | -2,81% | 1.787,00 |
| 14.11.2025 | 78,12 | 80,00 | 76,56 | 79,00 | -0,53% | 1.509,00 |
| 13.11.2025 | 84,28 | 84,64 | 78,68 | 79,42 | -6,26% | 602,00 |
| 12.11.2025 | 87,24 | 87,66 | 84,72 | 84,72 | -2,87% | 381,00 |
| 11.11.2025 | 88,68 | 88,68 | 87,04 | 87,22 | -2,98% | 93,00 |
| 10.11.2025 | 89,60 | 90,92 | 89,60 | 89,90 | 0,74% | 406,00 |
| 07.11.2025 | 87,84 | 89,24 | 86,60 | 89,24 | 2,08% | 674,00 |
| 06.11.2025 | 86,90 | 87,66 | 86,22 | 87,42 | -0,07% | 112,00 |
| 05.11.2025 | 90,08 | 90,14 | 84,68 | 87,48 | -2,95% | 240,00 |
| 04.11.2025 | 89,22 | 90,44 | 88,56 | 90,14 | 0,29% | 378,00 |
| 03.11.2025 | 89,04 | 89,88 | 88,26 | 89,88 | 1,01% | 1.858,00 |
| 31.10.2025 | 87,84 | 88,98 | 87,44 | 88,98 | 1,76% | 687,00 |
| 30.10.2025 | 86,60 | 88,88 | 86,58 | 87,44 | -0,02% | 139,00 |
| 29.10.2025 | 90,14 | 90,24 | 86,92 | 87,46 | -2,10% | 232,00 |
| 28.10.2025 | 91,72 | 91,72 | 89,18 | 89,34 | -2,15% | 455,00 |
| 27.10.2025 | 91,02 | 91,52 | 90,08 | 91,30 | 0,26% | 400,00 |
| 24.10.2025 | 90,62 | 91,94 | 89,98 | 91,06 | 1,95% | 194,00 |
| 23.10.2025 | 90,08 | 90,16 | 89,32 | 89,32 | -0,87% | 90,00 |
| 22.10.2025 | 90,10 | 90,10 | 90,10 | 90,10 | -0,57% | 1,00 |
| 21.10.2025 | 91,48 | 91,48 | 89,74 | 90,62 | -0,40% | 112,00 |
| 20.10.2025 | 90,00 | 90,98 | 89,84 | 90,98 | 1,68% | 180,00 |
| 17.10.2025 | 89,96 | 90,18 | 88,94 | 89,48 | -0,71% | 396,00 |
| 16.10.2025 | 91,34 | 91,34 | 90,12 | 90,12 | -0,55% | 451,00 |
| 15.10.2025 | 88,80 | 92,96 | 88,80 | 90,62 | 2,81% | 1.097,00 |
| 14.10.2025 | 87,42 | 88,60 | 87,18 | 88,14 | -0,83% | 301,00 |
| 13.10.2025 | 89,10 | 89,64 | 88,50 | 88,88 | 1,00% | 488,00 |
| 10.10.2025 | 90,44 | 91,00 | 88,00 | 88,00 | -4,14% | 214,00 |
| 09.10.2025 | 90,38 | 91,80 | 90,38 | 91,80 | 0,86% | 236,00 |
| 08.10.2025 | 90,86 | 91,86 | 90,86 | 91,02 | 0,13% | 402,00 |
| 07.10.2025 | 90,58 | 91,74 | 90,14 | 90,90 | -0,37% | 229,00 |
| 06.10.2025 | 90,40 | 91,24 | 89,64 | 91,24 | 1,36% | 448,00 |
| 03.10.2025 | 88,00 | 90,56 | 87,96 | 90,02 | 2,79% | 523,00 |
| 02.10.2025 | 87,58 | 87,64 | 86,86 | 87,58 | 0,76% | 53,00 |
| 01.10.2025 | 86,22 | 86,92 | 85,70 | 86,92 | 1,23% | 299,00 |
| 30.09.2025 | 84,94 | 86,16 | 84,94 | 85,86 | -0,44% | 90,00 |
| 29.09.2025 | 86,00 | 86,64 | 85,40 | 86,24 | 0,07% | 283,00 |
| 26.09.2025 | 86,74 | 86,74 | 86,18 | 86,18 | -1,31% | 95,00 |
| 25.09.2025 | 85,90 | 87,32 | 85,90 | 87,32 | 1,23% | 77,00 |
| 24.09.2025 | 87,98 | 88,90 | 86,26 | 86,26 | -2,02% | 335,00 |
| 23.09.2025 | 88,86 | 88,86 | 87,80 | 88,04 | -0,34% | 94,00 |
| 22.09.2025 | 84,58 | 88,52 | 84,36 | 88,34 | 3,93% | 424,00 |
| 19.09.2025 | 84,28 | 85,00 | 84,04 | 85,00 | 1,85% | 251,00 |
| 18.09.2025 | 85,02 | 85,02 | 83,46 | 83,46 | -2,32% | 250,00 |
| 17.09.2025 | 84,38 | 85,44 | 84,32 | 85,44 | 0,83% | 702,00 |
| 16.09.2025 | 85,12 | 85,80 | 83,38 | 84,74 | -0,40% | 1.221,00 |
| 15.09.2025 | 82,10 | 85,16 | 81,38 | 85,08 | 2,60% | 406,00 |
| 12.09.2025 | 84,62 | 84,62 | 82,92 | 82,92 | -1,85% | 111,00 |
| 11.09.2025 | 83,08 | 84,48 | 82,88 | 84,48 | 1,78% | 695,00 |
| 10.09.2025 | 83,20 | 83,20 | 82,56 | 83,00 | 0,97% | 205,00 |
| 09.09.2025 | 78,48 | 82,20 | 78,36 | 82,20 | 5,71% | 116,00 |
| 08.09.2025 | 78,44 | 79,62 | 77,10 | 77,76 | -1,24% | 610,00 |
| 05.09.2025 | 78,42 | 79,10 | 77,78 | 78,74 | 0,82% | 225,00 |
| 04.09.2025 | 76,84 | 78,14 | 76,84 | 78,10 | 2,93% | 268,00 |
| 03.09.2025 | 77,00 | 77,32 | 75,88 | 75,88 | -1,45% | 371,00 |
| 02.09.2025 | 78,58 | 79,10 | 77,00 | 77,00 | -2,04% | 307,00 |
| 01.09.2025 | 78,98 | 79,10 | 78,42 | 78,60 | 0,31% | 361,00 |
| 29.08.2025 | 78,48 | 78,64 | 78,14 | 78,36 | -0,05% | 288,00 |
| 28.08.2025 | 79,24 | 79,24 | 78,40 | 78,40 | -0,76% | 135,00 |
| 27.08.2025 | 79,00 | 79,00 | 79,00 | 79,00 | 0,66% | 115,00 |
| 26.08.2025 | 78,60 | 79,10 | 78,48 | 78,48 | -0,81% | 116,00 |
| 25.08.2025 | 79,76 | 80,44 | 79,12 | 79,12 | 1,64% | 790,00 |
| 22.08.2025 | 77,80 | 78,36 | 77,80 | 77,84 | 0,05% | 96,00 |
| 21.08.2025 | 78,50 | 78,50 | 77,80 | 77,80 | -1,52% | 97,00 |
| 20.08.2025 | 78,82 | 79,02 | 78,82 | 79,00 | 1,36% | 37,00 |
| 19.08.2025 | 77,30 | 78,64 | 77,30 | 77,94 | 0,57% | 240,00 |
| 18.08.2025 | 78,02 | 78,64 | 77,50 | 77,50 | -0,67% | 809,00 |
| 15.08.2025 | 78,28 | 78,74 | 78,02 | 78,02 | -0,05% | 638,00 |
| 14.08.2025 | 80,48 | 80,68 | 78,06 | 78,06 | -3,06% | 120,00 |
| 13.08.2025 | 78,60 | 80,52 | 78,60 | 80,52 | 2,05% | 212,00 |
| 12.08.2025 | 77,48 | 78,90 | 77,02 | 78,90 | 1,75% | 186,00 |
| 11.08.2025 | 77,60 | 78,00 | 77,00 | 77,54 | 0,05% | 831,00 |
| 08.08.2025 | 79,24 | 79,38 | 77,50 | 77,50 | -0,90% | 253,00 |
| 07.08.2025 | 77,04 | 78,80 | 76,30 | 78,20 | 0,46% | 2.025,00 |
| 06.08.2025 | 83,16 | 83,28 | 76,76 | 77,84 | -4,30% | 901,00 |
| 05.08.2025 | 81,84 | 82,98 | 81,34 | 81,34 | -0,95% | 305,00 |
| 04.08.2025 | 81,56 | 82,30 | 81,56 | 82,12 | 0,88% | 140,00 |
| 01.08.2025 | 84,94 | 84,94 | 81,40 | 81,40 | -4,26% | 751,00 |
| 31.07.2025 | 85,80 | 85,98 | 84,92 | 85,02 | -0,54% | 263,00 |
| 30.07.2025 | 85,74 | 87,06 | 85,48 | 85,48 | -0,19% | 299,00 |
| 29.07.2025 | 85,20 | 85,94 | 84,56 | 85,64 | 1,57% | 652,00 |
| 28.07.2025 | 84,68 | 85,16 | 84,32 | 84,32 | -0,07% | 912,00 |
| 25.07.2025 | 83,80 | 84,68 | 83,78 | 84,38 | -0,17% | 760,00 |
| 24.07.2025 | 84,14 | 84,98 | 83,86 | 84,52 | 0,45% | 78,00 |
| 23.07.2025 | 84,50 | 85,28 | 83,84 | 84,14 | -0,59% | 261,00 |
| 22.07.2025 | 84,08 | 84,64 | 84,06 | 84,64 | -0,66% | 212,00 |
| 21.07.2025 | 86,44 | 86,48 | 85,20 | 85,20 | -0,09% | 373,00 |
| 18.07.2025 | 85,14 | 85,28 | 84,46 | 85,28 | 0,14% | 95,00 |
| 17.07.2025 | 84,54 | 85,16 | 84,30 | 85,16 | 2,26% | 305,00 |
| 16.07.2025 | 83,16 | 83,74 | 82,56 | 83,28 | -0,81% | 64,00 |
| 15.07.2025 | 84,38 | 85,34 | 83,52 | 83,96 | 0,43% | 681,00 |
| 14.07.2025 | 83,20 | 83,80 | 83,06 | 83,60 | 0,14% | 387,00 |
| 11.07.2025 | 84,02 | 84,34 | 83,48 | 83,48 | -0,90% | 303,00 |