71,340€
-4,78%
Echtzeit-Aktienkurs Iron Mountain Inc.
Bid:
Ask:
Aktienkurse zur Iron Mountain Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 74,81 | 75,12 | 70,86 | 71,39 | -5,23% | 210,00 |
| 03.04.2025 | 78,67 | 78,67 | 74,50 | 75,33 | -7,19% | 83,00 |
| 02.04.2025 | 80,39 | 81,50 | 79,27 | 81,17 | 0,89% | - |
| 01.04.2025 | 79,39 | 82,36 | 78,07 | 80,45 | 1,13% | 225,00 |
| 31.03.2025 | 78,71 | 80,34 | 77,85 | 79,55 | 1,58% | 500,00 |
| 28.03.2025 | 79,38 | 80,02 | 77,96 | 78,31 | -2,08% | 12,00 |
| 27.03.2025 | 80,88 | 81,16 | 79,02 | 79,97 | -2,00% | - |
| 26.03.2025 | 81,34 | 82,26 | 80,19 | 81,60 | 0,49% | - |
| 25.03.2025 | 83,35 | 83,74 | 80,58 | 81,20 | -1,55% | - |
| 24.03.2025 | 81,35 | 84,53 | 80,06 | 82,48 | 2,05% | - |
| 21.03.2025 | 81,63 | 81,79 | 79,95 | 80,82 | 0,35% | - |
| 20.03.2025 | 81,53 | 82,34 | 80,40 | 80,54 | 0,35% | 412,00 |
| 19.03.2025 | 80,28 | 82,11 | 79,66 | 80,26 | -0,06% | - |
| 18.03.2025 | 81,42 | 82,40 | 79,19 | 80,31 | -1,45% | - |
| 17.03.2025 | 78,56 | 81,90 | 78,42 | 81,49 | 3,64% | 30,00 |
| 14.03.2025 | 78,83 | 81,34 | 78,20 | 78,63 | 0,41% | - |
| 13.03.2025 | 79,18 | 80,01 | 78,28 | 78,31 | 0,31% | - |
| 12.03.2025 | 77,63 | 79,92 | 77,30 | 78,07 | 1,92% | - |
| 11.03.2025 | 76,94 | 77,90 | 75,68 | 76,60 | -1,40% | - |
| 10.03.2025 | 78,26 | 78,66 | 75,47 | 77,69 | -0,12% | 80,00 |
| 07.03.2025 | 76,52 | 78,13 | 74,51 | 77,78 | 1,36% | 900,00 |
| 06.03.2025 | 81,75 | 81,77 | 76,60 | 76,74 | -6,16% | 238,00 |
| 05.03.2025 | 83,40 | 83,42 | 81,07 | 81,78 | -1,61% | 140,00 |
| 04.03.2025 | 86,25 | 86,25 | 82,89 | 83,12 | -3,44% | 165,00 |
| 03.03.2025 | 89,59 | 89,73 | 85,91 | 86,08 | -4,15% | 250,00 |
| 28.02.2025 | 88,28 | 90,16 | 87,81 | 89,81 | 1,95% | - |
| 27.02.2025 | 89,04 | 90,31 | 87,89 | 88,09 | -0,73% | - |
| 26.02.2025 | 88,24 | 90,25 | 87,88 | 88,74 | 0,99% | 600,00 |
| 25.02.2025 | 87,33 | 88,43 | 85,40 | 87,87 | 0,51% | - |
| 24.02.2025 | 87,75 | 88,74 | 85,36 | 87,42 | -0,31% | 1.200,00 |
| 21.02.2025 | 89,23 | 89,76 | 87,45 | 87,69 | -1,43% | 28,00 |
| 20.02.2025 | 88,75 | 89,95 | 87,52 | 88,96 | -0,11% | 2.287,00 |
| 19.02.2025 | 90,16 | 90,39 | 87,86 | 89,06 | -1,15% | - |
| 18.02.2025 | 91,19 | 92,61 | 89,07 | 90,10 | -1,28% | 336,00 |
| 17.02.2025 | 91,05 | 91,27 | 90,79 | 91,27 | 0,85% | 102,00 |
| 14.02.2025 | 91,65 | 92,29 | 89,48 | 90,50 | -0,63% | 50,00 |
| 13.02.2025 | 97,74 | 99,89 | 90,53 | 91,07 | -7,94% | 34,00 |
| 12.02.2025 | 101,38 | 101,43 | 94,48 | 98,92 | -3,49% | 12,00 |
| 11.02.2025 | 102,80 | 102,95 | 101,05 | 102,50 | -0,49% | 20,00 |
| 10.02.2025 | 103,00 | 103,53 | 101,38 | 103,00 | 0,32% | - |
| 07.02.2025 | 102,30 | 103,10 | 101,60 | 102,68 | 0,42% | - |
| 06.02.2025 | 100,19 | 102,25 | 100,19 | 102,25 | 2,42% | 8,00 |
| 05.02.2025 | 97,23 | 100,53 | 96,80 | 99,84 | 2,36% | 2.840,00 |
| 04.02.2025 | 97,57 | 97,89 | 96,04 | 97,53 | -0,27% | - |
| 03.02.2025 | 95,85 | 98,11 | 93,32 | 97,79 | -0,16% | 150,00 |
| 31.01.2025 | 98,36 | 99,40 | 97,35 | 97,95 | -0,05% | 40,00 |
| 30.01.2025 | 96,75 | 99,04 | 95,82 | 98,00 | 1,51% | 110,00 |
| 29.01.2025 | 94,64 | 97,27 | 94,61 | 96,54 | 2,04% | 60,00 |
| 28.01.2025 | 99,44 | 100,43 | 93,29 | 94,61 | -4,56% | 38,00 |
| 27.01.2025 | 105,70 | 105,88 | 96,01 | 99,13 | -6,35% | 418,00 |
| 24.01.2025 | 106,38 | 106,65 | 105,40 | 105,85 | -0,94% | - |
| 23.01.2025 | 105,58 | 106,85 | 105,13 | 106,85 | 1,16% | - |
| 22.01.2025 | 106,53 | 106,83 | 105,33 | 105,63 | -0,68% | - |
| 21.01.2025 | 105,63 | 106,48 | 105,28 | 106,35 | 1,05% | 68,00 |
| 20.01.2025 | 106,00 | 106,08 | 105,13 | 105,25 | -0,99% | 430,00 |
| 17.01.2025 | 107,30 | 108,38 | 106,15 | 106,30 | -0,72% | - |
| 16.01.2025 | 103,33 | 107,18 | 102,58 | 107,08 | 3,86% | - |
| 15.01.2025 | 101,15 | 104,18 | 100,95 | 103,10 | 2,10% | - |
| 14.01.2025 | 99,74 | 101,40 | 99,38 | 100,98 | 0,97% | 550,00 |
| 13.01.2025 | 98,84 | 100,11 | 97,71 | 100,00 | 1,30% | - |
| 10.01.2025 | 99,51 | 100,14 | 97,16 | 98,72 | -0,64% | - |
| 09.01.2025 | 99,71 | 99,79 | 99,36 | 99,36 | -0,30% | - |
| 08.01.2025 | 97,43 | 99,80 | 96,90 | 99,66 | 2,38% | 10,00 |
| 07.01.2025 | 99,14 | 100,08 | 96,05 | 97,34 | -2,26% | 101,00 |
| 06.01.2025 | 103,00 | 103,63 | 99,31 | 99,59 | -2,89% | - |
| 03.01.2025 | 102,28 | 102,98 | 101,70 | 102,55 | 0,49% | 20,00 |
| 02.01.2025 | 101,60 | 103,40 | 101,13 | 102,05 | 2,66% | 20,00 |
| 30.12.2024 | 100,28 | 100,35 | 97,56 | 99,41 | -1,01% | 20,00 |
| 27.12.2024 | 101,35 | 101,45 | 100,02 | 100,43 | -0,62% | 6,00 |
| 23.12.2024 | 101,00 | 101,33 | 98,69 | 101,05 | 0,27% | 20,00 |
| 20.12.2024 | 97,93 | 102,73 | 96,30 | 100,78 | 2,80% | 703,00 |
| 19.12.2024 | 99,52 | 101,40 | 97,62 | 98,03 | -1,52% | 242,00 |
| 18.12.2024 | 104,95 | 105,43 | 99,54 | 99,54 | -5,18% | 150,00 |
| 17.12.2024 | 105,60 | 105,98 | 104,40 | 104,98 | -0,92% | - |
| 16.12.2024 | 105,00 | 107,58 | 103,50 | 105,95 | -0,63% | 520,00 |
| 13.12.2024 | 107,95 | 108,20 | 106,30 | 106,63 | -1,20% | 80,00 |
| 12.12.2024 | 107,38 | 109,45 | 107,05 | 107,93 | 0,16% | - |
| 11.12.2024 | 106,43 | 108,58 | 106,15 | 107,75 | 1,25% | - |
| 10.12.2024 | 108,25 | 109,15 | 106,35 | 106,43 | -1,84% | 400,00 |
| 09.12.2024 | 113,98 | 114,33 | 108,13 | 108,43 | -4,64% | 239,00 |
| 06.12.2024 | 111,90 | 114,10 | 110,60 | 113,70 | 1,68% | 9,00 |
| 05.12.2024 | 112,90 | 112,90 | 111,08 | 111,83 | -1,11% | 278,00 |
| 04.12.2024 | 114,40 | 115,40 | 112,25 | 113,08 | -1,18% | 70,00 |
| 03.12.2024 | 115,80 | 116,63 | 114,30 | 114,43 | -1,21% | 60,00 |
| 02.12.2024 | 117,50 | 117,95 | 115,38 | 115,83 | -0,17% | - |
| 29.11.2024 | 118,05 | 118,45 | 115,85 | 116,03 | -1,94% | 9,00 |
| 28.11.2024 | 117,48 | 118,33 | 116,00 | 118,33 | 0,68% | - |
| 27.11.2024 | 117,98 | 118,65 | 116,38 | 117,53 | -0,38% | - |
| 26.11.2024 | 115,33 | 117,98 | 114,23 | 117,98 | 2,45% | 114,00 |
| 25.11.2024 | 114,38 | 115,50 | 113,03 | 115,15 | 0,72% | 130,00 |
| 22.11.2024 | 113,50 | 114,93 | 113,25 | 114,33 | 0,86% | 38,00 |
| 21.11.2024 | 110,30 | 114,08 | 109,75 | 113,35 | 2,70% | - |
| 20.11.2024 | 110,75 | 111,43 | 108,98 | 110,38 | 0,32% | 188,00 |
| 19.11.2024 | 109,28 | 110,15 | 106,65 | 110,03 | 0,82% | - |
| 18.11.2024 | 109,03 | 109,13 | 107,43 | 109,13 | 0,05% | 3,00 |
| 15.11.2024 | 106,48 | 109,38 | 105,75 | 109,08 | 1,44% | 540,00 |
| 14.11.2024 | 109,83 | 110,85 | 107,43 | 107,53 | -2,14% | - |
| 13.11.2024 | 107,53 | 110,55 | 106,93 | 109,88 | 1,92% | - |
| 12.11.2024 | 110,35 | 110,93 | 107,53 | 107,80 | -2,24% | 52,00 |
| 11.11.2024 | 111,85 | 113,68 | 110,28 | 110,28 | -1,34% | 262,00 |