77,230€
2,95%
Echtzeit-Aktienkurs Iron Mountain Inc.
Bid:
Ask:
Aktienkurse zur Iron Mountain Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 75,69 | 76,91 | 74,85 | 76,36 | 1,79% | - |
| 24.04.2025 | 73,84 | 75,68 | 73,12 | 75,02 | 1,38% | 677,00 |
| 23.04.2025 | 74,28 | 75,26 | 74,00 | 74,00 | 1,45% | 295,00 |
| 22.04.2025 | 70,88 | 73,16 | 70,00 | 72,94 | -2,43% | 727,00 |
| 17.04.2025 | 73,24 | 74,96 | 71,94 | 74,76 | 2,27% | 541,00 |
| 16.04.2025 | 72,70 | 73,48 | 72,62 | 73,10 | -1,27% | 213,00 |
| 15.04.2025 | 74,88 | 75,16 | 73,88 | 74,04 | -0,24% | 180,00 |
| 14.04.2025 | 74,02 | 75,06 | 73,70 | 74,22 | 0,98% | 1.521,00 |
| 11.04.2025 | 72,16 | 73,76 | 70,80 | 73,50 | 1,69% | 726,00 |
| 10.04.2025 | 76,46 | 77,18 | 72,28 | 72,28 | -6,64% | 586,00 |
| 09.04.2025 | 68,54 | 77,74 | 68,00 | 77,42 | 10,76% | 661,00 |
| 08.04.2025 | 72,10 | 75,30 | 69,90 | 69,90 | -0,85% | 1.490,00 |
| 07.04.2025 | 68,00 | 71,50 | 63,00 | 70,50 | -0,31% | 4.702,00 |
| 04.04.2025 | 74,54 | 74,68 | 70,72 | 70,72 | -5,96% | 1.879,00 |
| 03.04.2025 | 78,02 | 78,60 | 74,50 | 75,20 | -6,91% | 2.609,00 |
| 02.04.2025 | 80,22 | 80,78 | 80,00 | 80,78 | 0,97% | 79,00 |
| 01.04.2025 | 79,66 | 80,38 | 79,00 | 80,00 | 0,63% | 466,00 |
| 31.03.2025 | 78,80 | 79,50 | 78,42 | 79,50 | 0,91% | 954,00 |
| 28.03.2025 | 79,02 | 79,80 | 78,78 | 78,78 | -0,91% | 1.376,00 |
| 27.03.2025 | 81,36 | 81,36 | 79,06 | 79,50 | -1,09% | 187,00 |
| 26.03.2025 | 80,82 | 81,74 | 80,38 | 80,38 | -0,62% | 123,00 |
| 25.03.2025 | 83,90 | 83,90 | 80,88 | 80,88 | -3,60% | 113,00 |
| 24.03.2025 | 80,80 | 83,90 | 79,94 | 83,90 | 3,38% | 4.065,00 |
| 21.03.2025 | 81,76 | 81,76 | 80,06 | 81,16 | -1,43% | 178,00 |
| 20.03.2025 | 82,02 | 82,34 | 80,14 | 82,34 | 2,46% | 579,00 |
| 19.03.2025 | 80,84 | 80,84 | 79,86 | 80,36 | 0,45% | 704,00 |
| 18.03.2025 | 81,80 | 82,52 | 80,00 | 80,00 | -2,46% | 688,00 |
| 17.03.2025 | 78,08 | 82,02 | 78,02 | 82,02 | 3,17% | 467,00 |
| 14.03.2025 | 79,20 | 79,82 | 78,90 | 79,50 | 1,30% | 310,00 |
| 13.03.2025 | 78,70 | 80,10 | 78,48 | 78,48 | -1,26% | 527,00 |
| 12.03.2025 | 77,20 | 79,74 | 77,10 | 79,48 | 2,55% | 571,00 |
| 11.03.2025 | 76,56 | 77,62 | 75,44 | 77,50 | 0,89% | 1.318,00 |
| 10.03.2025 | 77,78 | 78,50 | 75,72 | 76,82 | -0,70% | 2.605,00 |
| 07.03.2025 | 76,30 | 77,36 | 74,50 | 77,36 | 1,02% | 4.826,00 |
| 06.03.2025 | 81,38 | 81,56 | 76,58 | 76,58 | -6,59% | 5.376,00 |
| 05.03.2025 | 83,04 | 83,26 | 81,18 | 81,98 | -1,11% | 4.794,00 |
| 04.03.2025 | 86,02 | 86,02 | 82,90 | 82,90 | -4,29% | 2.194,00 |
| 03.03.2025 | 89,32 | 89,96 | 86,22 | 86,62 | -3,43% | 1.076,00 |
| 28.02.2025 | 87,98 | 90,22 | 87,74 | 89,70 | 1,91% | 497,00 |
| 27.02.2025 | 88,72 | 90,22 | 88,02 | 88,02 | -0,77% | 75,00 |
| 26.02.2025 | 88,50 | 89,84 | 87,90 | 88,70 | 0,68% | 848,00 |
| 25.02.2025 | 87,06 | 88,10 | 85,02 | 88,10 | 0,82% | 4.050,00 |
| 24.02.2025 | 87,52 | 87,98 | 85,30 | 87,38 | -0,05% | 4.745,00 |
| 21.02.2025 | 89,02 | 89,78 | 87,32 | 87,42 | -1,66% | 1.433,00 |
| 20.02.2025 | 88,42 | 89,14 | 87,38 | 88,90 | 0,38% | 2.401,00 |
| 19.02.2025 | 90,50 | 90,50 | 87,60 | 88,56 | -1,34% | 4.101,00 |
| 18.02.2025 | 90,86 | 92,28 | 89,22 | 89,76 | -1,36% | 2.271,00 |
| 17.02.2025 | 90,72 | 92,00 | 90,54 | 91,00 | 0,33% | 881,00 |
| 14.02.2025 | 91,26 | 92,30 | 89,66 | 90,70 | -0,02% | 2.520,00 |
| 13.02.2025 | 97,82 | 97,98 | 90,54 | 90,72 | -8,36% | 3.757,00 |
| 12.02.2025 | 100,75 | 101,45 | 94,12 | 99,00 | -2,41% | 2.477,00 |
| 11.02.2025 | 102,55 | 102,55 | 100,80 | 101,45 | -1,02% | 74,00 |
| 10.02.2025 | 103,35 | 103,35 | 101,75 | 102,50 | -0,24% | 607,00 |
| 07.02.2025 | 102,65 | 102,80 | 101,00 | 102,75 | 1,99% | 616,00 |
| 06.02.2025 | 100,05 | 101,85 | 100,05 | 100,75 | 0,30% | 426,00 |
| 05.02.2025 | 96,62 | 100,65 | 96,62 | 100,45 | 2,96% | 668,00 |
| 04.02.2025 | 97,96 | 97,96 | 95,88 | 97,56 | -0,22% | 1.132,00 |
| 03.02.2025 | 95,20 | 97,88 | 94,80 | 97,78 | -0,45% | 5.188,00 |
| 31.01.2025 | 98,72 | 98,98 | 97,96 | 98,22 | 1,09% | 693,00 |
| 30.01.2025 | 97,18 | 98,62 | 96,02 | 97,16 | 0,02% | 1.168,00 |
| 29.01.2025 | 94,28 | 97,14 | 94,28 | 97,14 | 1,95% | 926,00 |
| 28.01.2025 | 100,15 | 100,50 | 93,24 | 95,28 | -3,64% | 2.593,00 |
| 27.01.2025 | 105,95 | 105,95 | 95,78 | 98,88 | -6,94% | 3.861,00 |
| 24.01.2025 | 105,75 | 106,70 | 105,55 | 106,25 | -0,56% | 169,00 |
| 23.01.2025 | 106,05 | 106,85 | 105,10 | 106,85 | 1,47% | 273,00 |
| 22.01.2025 | 106,20 | 107,00 | 105,30 | 105,30 | -0,85% | 1.104,00 |
| 21.01.2025 | 105,65 | 106,20 | 105,25 | 106,20 | 0,57% | 629,00 |
| 20.01.2025 | 106,35 | 106,35 | 105,20 | 105,60 | -0,61% | 83,00 |
| 17.01.2025 | 107,75 | 107,85 | 106,20 | 106,25 | -0,93% | 199,00 |
| 16.01.2025 | 102,95 | 107,25 | 102,25 | 107,25 | 4,58% | 953,00 |
| 15.01.2025 | 101,50 | 103,30 | 100,65 | 102,55 | 1,23% | 1.709,00 |
| 14.01.2025 | 99,98 | 101,30 | 99,82 | 101,30 | 1,52% | 736,00 |
| 13.01.2025 | 98,48 | 99,86 | 97,46 | 99,78 | 0,77% | 666,00 |
| 10.01.2025 | 99,86 | 99,86 | 96,98 | 99,02 | -0,06% | 773,00 |
| 09.01.2025 | 100,05 | 100,05 | 99,08 | 99,08 | -0,22% | 304,00 |
| 08.01.2025 | 97,08 | 99,30 | 96,50 | 99,30 | 1,74% | 2.491,00 |
| 07.01.2025 | 98,74 | 100,05 | 96,50 | 97,60 | -2,22% | 1.112,00 |
| 06.01.2025 | 103,80 | 103,80 | 99,58 | 99,82 | -2,99% | 948,00 |
| 03.01.2025 | 102,35 | 103,10 | 101,45 | 102,90 | 1,08% | 1.222,00 |
| 02.01.2025 | 101,95 | 103,15 | 101,55 | 101,80 | 2,79% | 1.044,00 |
| 30.12.2024 | 100,50 | 100,55 | 97,00 | 99,04 | -1,50% | 1.447,00 |
| 27.12.2024 | 101,00 | 101,50 | 100,05 | 100,55 | -0,05% | 2.100,00 |
| 23.12.2024 | 100,65 | 101,50 | 99,28 | 100,60 | -0,20% | 417,00 |
| 20.12.2024 | 97,36 | 102,65 | 96,34 | 100,80 | 3,19% | 5.727,00 |
| 19.12.2024 | 99,16 | 100,90 | 97,68 | 97,68 | -1,79% | 4.052,00 |
| 18.12.2024 | 104,60 | 105,40 | 99,46 | 99,46 | -5,37% | 2.608,00 |
| 17.12.2024 | 105,95 | 106,05 | 104,30 | 105,10 | -1,55% | 1.048,00 |
| 16.12.2024 | 105,45 | 108,00 | 102,50 | 106,75 | 0,33% | 1.807,00 |
| 13.12.2024 | 107,60 | 108,40 | 106,25 | 106,40 | -1,07% | 951,00 |
| 12.12.2024 | 107,75 | 108,75 | 106,80 | 107,55 | 0,23% | 596,00 |
| 11.12.2024 | 106,80 | 108,20 | 106,25 | 107,30 | -0,28% | 1.033,00 |
| 10.12.2024 | 107,85 | 109,15 | 106,45 | 107,60 | -1,19% | 1.141,00 |
| 09.12.2024 | 113,75 | 114,25 | 108,10 | 108,90 | -4,14% | 1.954,00 |
| 06.12.2024 | 111,35 | 113,90 | 110,50 | 113,60 | 2,16% | 1.567,00 |
| 05.12.2024 | 112,50 | 112,90 | 111,05 | 111,20 | -1,72% | 2.036,00 |
| 04.12.2024 | 114,70 | 115,45 | 112,15 | 113,15 | -1,44% | 2.674,00 |
| 03.12.2024 | 115,20 | 116,50 | 114,75 | 114,80 | -0,61% | 1.681,00 |
| 02.12.2024 | 118,45 | 118,60 | 115,50 | 115,50 | -1,87% | 786,00 |
| 29.11.2024 | 118,30 | 118,60 | 116,30 | 117,70 | -0,63% | 362,00 |
| 28.11.2024 | 116,90 | 118,45 | 115,90 | 118,45 | 0,47% | 1.009,00 |