85,370€
-1,78%
Echtzeit-Aktienkurs Iron Mountain Inc.
Bid:
Ask:
Aktienkurse zur Iron Mountain Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 86,93 | 87,04 | 85,37 | 85,46 | -1,68% | - |
| 30.06.2025 | 87,24 | 88,00 | 85,88 | 86,92 | 0,25% | 400,00 |
| 27.06.2025 | 86,74 | 87,68 | 85,78 | 86,70 | 0,12% | 250,00 |
| 26.06.2025 | 88,10 | 88,36 | 82,50 | 86,60 | -3,18% | 1.083,00 |
| 25.06.2025 | 90,60 | 91,06 | 89,44 | 89,44 | -1,17% | 81,00 |
| 24.06.2025 | 89,20 | 90,78 | 88,46 | 90,50 | 1,85% | 59,00 |
| 23.06.2025 | 88,22 | 89,22 | 87,92 | 88,86 | 1,69% | 321,00 |
| 20.06.2025 | 88,76 | 89,72 | 87,38 | 87,38 | -1,11% | 90,00 |
| 19.06.2025 | 88,58 | 88,98 | 88,36 | 88,36 | -1,30% | 22,00 |
| 18.06.2025 | 89,74 | 89,74 | 89,02 | 89,52 | -0,04% | 161,00 |
| 17.06.2025 | 87,36 | 89,56 | 87,36 | 89,56 | 0,72% | 1.094,00 |
| 16.06.2025 | 87,74 | 88,92 | 87,04 | 88,92 | 0,43% | 464,00 |
| 13.06.2025 | 87,90 | 88,54 | 87,34 | 88,54 | 0,39% | 165,00 |
| 12.06.2025 | 87,76 | 88,34 | 85,86 | 88,20 | 0,55% | 358,00 |
| 11.06.2025 | 88,50 | 88,62 | 87,72 | 87,72 | -0,79% | 317,00 |
| 10.06.2025 | 88,24 | 88,76 | 87,68 | 88,42 | -0,76% | 72,00 |
| 09.06.2025 | 89,08 | 90,08 | 89,00 | 89,10 | -1,04% | 295,00 |
| 06.06.2025 | 88,52 | 90,44 | 88,52 | 90,04 | 1,79% | 154,00 |
| 05.06.2025 | 87,54 | 88,68 | 86,56 | 88,46 | 0,64% | 191,00 |
| 04.06.2025 | 88,12 | 88,98 | 87,44 | 87,90 | 0,71% | 197,00 |
| 03.06.2025 | 86,46 | 87,28 | 86,20 | 87,28 | 0,97% | 441,00 |
| 02.06.2025 | 86,06 | 86,54 | 84,56 | 86,44 | 0,02% | 806,00 |
| 30.05.2025 | 85,96 | 86,76 | 85,92 | 86,42 | -0,58% | 194,00 |
| 29.05.2025 | 87,94 | 87,94 | 86,92 | 86,92 | 1,00% | 15,00 |
| 28.05.2025 | 85,50 | 86,34 | 85,50 | 86,06 | 0,00% | 27,00 |
| 27.05.2025 | 85,00 | 86,22 | 84,90 | 86,06 | 1,27% | 283,00 |
| 26.05.2025 | 84,84 | 85,58 | 84,84 | 84,98 | 0,50% | 214,00 |
| 23.05.2025 | 84,12 | 85,00 | 83,00 | 84,56 | -0,82% | 248,00 |
| 22.05.2025 | 85,00 | 85,38 | 84,28 | 85,26 | 0,64% | 348,00 |
| 21.05.2025 | 88,50 | 88,50 | 84,72 | 84,72 | -4,96% | 354,00 |
| 20.05.2025 | 89,36 | 89,86 | 88,92 | 89,14 | -1,26% | 250,00 |
| 19.05.2025 | 89,36 | 90,28 | 87,84 | 90,28 | -0,18% | 212,00 |
| 16.05.2025 | 89,28 | 90,44 | 88,58 | 90,44 | 2,38% | 887,00 |
| 15.05.2025 | 86,62 | 88,34 | 86,60 | 88,34 | 2,53% | 198,00 |
| 14.05.2025 | 87,38 | 87,38 | 86,16 | 86,16 | -0,90% | 49,00 |
| 13.05.2025 | 88,08 | 88,30 | 86,92 | 86,94 | -1,58% | 624,00 |
| 12.05.2025 | 88,12 | 90,32 | 87,46 | 88,34 | 3,61% | 262,00 |
| 09.05.2025 | 86,56 | 86,60 | 85,20 | 85,26 | -1,25% | 175,00 |
| 08.05.2025 | 86,66 | 87,50 | 86,18 | 86,34 | 0,44% | 230,00 |
| 07.05.2025 | 86,14 | 86,34 | 85,14 | 85,96 | 0,21% | 648,00 |
| 06.05.2025 | 85,90 | 85,90 | 84,70 | 85,78 | -0,39% | 637,00 |
| 05.05.2025 | 84,62 | 86,42 | 83,88 | 86,12 | 0,87% | 495,00 |
| 02.05.2025 | 80,50 | 85,98 | 79,50 | 85,38 | 11,35% | 2.355,00 |
| 30.04.2025 | 77,68 | 77,82 | 76,34 | 76,68 | -1,44% | 57,00 |
| 29.04.2025 | 78,10 | 78,10 | 76,64 | 77,80 | 1,46% | 499,00 |
| 28.04.2025 | 76,98 | 77,60 | 76,20 | 76,68 | -0,10% | 391,00 |
| 25.04.2025 | 75,72 | 76,76 | 74,56 | 76,76 | 2,32% | 328,00 |
| 24.04.2025 | 73,84 | 75,68 | 73,12 | 75,02 | 1,38% | 677,00 |
| 23.04.2025 | 74,28 | 76,00 | 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 |