71,360€
-5,38%
Echtzeit-Aktienkurs Iron Mountain Inc.
Bid:
Ask:
Aktienkurse zur Iron Mountain Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 74,77 | 75,14 | 70,86 | 71,32 | -5,44% | 1.600,00 |
| 03.04.2025 | 78,67 | 78,67 | 74,50 | 75,42 | -7,12% | 2.609,00 |
| 02.04.2025 | 80,39 | 81,50 | 79,30 | 81,20 | 0,87% | 79,00 |
| 01.04.2025 | 79,33 | 81,74 | 78,16 | 80,50 | 1,09% | 466,00 |
| 31.03.2025 | 78,70 | 80,37 | 77,86 | 79,63 | 1,53% | 954,00 |
| 28.03.2025 | 79,40 | 80,04 | 78,19 | 78,43 | -1,22% | 1.366,00 |
| 27.03.2025 | 80,90 | 81,36 | 79,06 | 79,40 | -1,85% | 187,00 |
| 26.03.2025 | 81,34 | 82,27 | 80,23 | 80,90 | -0,58% | 123,00 |
| 25.03.2025 | 83,37 | 83,90 | 80,55 | 81,37 | -2,41% | 113,00 |
| 24.03.2025 | 81,35 | 83,71 | 79,94 | 83,38 | 2,89% | 4.061,00 |
| 21.03.2025 | 81,59 | 81,76 | 79,92 | 81,04 | -0,52% | 178,00 |
| 20.03.2025 | 81,51 | 82,33 | 80,14 | 81,46 | 0,12% | 572,00 |
| 19.03.2025 | 80,28 | 82,12 | 79,65 | 81,36 | 1,61% | - |
| 18.03.2025 | 81,43 | 82,52 | 79,86 | 80,07 | -1,78% | 688,00 |
| 17.03.2025 | 78,56 | 82,02 | 78,02 | 81,52 | 2,45% | 467,00 |
| 14.03.2025 | 78,83 | 79,98 | 78,65 | 79,57 | 1,16% | 310,00 |
| 13.03.2025 | 79,18 | 80,10 | 78,26 | 78,66 | -0,62% | 527,00 |
| 12.03.2025 | 77,59 | 79,76 | 77,16 | 79,15 | 2,16% | 571,00 |
| 11.03.2025 | 76,94 | 77,90 | 75,44 | 77,48 | 0,60% | 1.318,00 |
| 10.03.2025 | 78,26 | 78,50 | 75,48 | 77,02 | -0,76% | 2.605,00 |
| 07.03.2025 | 76,49 | 78,17 | 74,50 | 77,61 | 1,16% | 4.826,00 |
| 06.03.2025 | 81,75 | 81,78 | 76,58 | 76,72 | -6,32% | 5.376,00 |
| 05.03.2025 | 83,46 | 83,48 | 81,03 | 81,90 | -1,50% | 4.794,00 |
| 04.03.2025 | 86,24 | 86,25 | 82,88 | 83,15 | -3,33% | 2.194,00 |
| 03.03.2025 | 89,63 | 89,96 | 85,90 | 86,01 | -4,06% | 1.076,00 |
| 28.02.2025 | 88,24 | 90,22 | 87,74 | 89,65 | 1,82% | 497,00 |
| 27.02.2025 | 89,04 | 90,42 | 87,89 | 88,05 | -0,71% | 75,00 |
| 26.02.2025 | 88,25 | 90,27 | 87,88 | 88,68 | 0,91% | 848,00 |
| 25.02.2025 | 87,36 | 88,43 | 85,02 | 87,88 | 0,58% | 4.050,00 |
| 24.02.2025 | 87,75 | 88,10 | 85,30 | 87,37 | -0,42% | 4.745,00 |
| 21.02.2025 | 89,02 | 89,78 | 87,32 | 87,74 | -1,34% | 1.433,00 |
| 20.02.2025 | 88,42 | 89,87 | 87,38 | 88,93 | 0,00% | 2.401,00 |
| 19.02.2025 | 90,16 | 90,50 | 87,60 | 88,93 | -1,18% | 4.101,00 |
| 18.02.2025 | 91,26 | 92,39 | 89,07 | 89,99 | -1,40% | 2.271,00 |
| 17.02.2025 | 90,72 | 92,00 | 90,54 | 91,27 | 0,43% | 881,00 |
| 14.02.2025 | 91,63 | 92,30 | 89,47 | 90,88 | -0,13% | 2.520,00 |
| 13.02.2025 | 97,74 | 99,26 | 90,53 | 91,00 | -7,92% | 3.757,00 |
| 12.02.2025 | 101,35 | 101,45 | 94,84 | 98,83 | -3,51% | 2.477,00 |
| 11.02.2025 | 102,83 | 102,95 | 100,80 | 102,43 | -0,51% | 74,00 |
| 10.02.2025 | 103,00 | 103,55 | 101,33 | 102,95 | 0,17% | 607,00 |
| 07.02.2025 | 102,30 | 103,13 | 101,00 | 102,78 | 0,61% | 616,00 |
| 06.02.2025 | 100,15 | 102,15 | 100,05 | 102,15 | 2,28% | 426,00 |
| 05.02.2025 | 97,18 | 100,65 | 96,62 | 99,88 | 2,37% | 668,00 |
| 04.02.2025 | 97,58 | 97,96 | 95,88 | 97,56 | -0,19% | 1.132,00 |
| 03.02.2025 | 95,85 | 98,12 | 94,22 | 97,75 | -0,10% | 5.188,00 |
| 31.01.2025 | 98,72 | 99,46 | 97,31 | 97,85 | -0,43% | 693,00 |
| 30.01.2025 | 96,75 | 99,06 | 95,82 | 98,27 | 1,75% | 1.168,00 |
| 29.01.2025 | 94,28 | 97,32 | 94,28 | 96,58 | 2,22% | 926,00 |
| 28.01.2025 | 99,45 | 100,50 | 93,24 | 94,48 | -4,61% | 2.593,00 |
| 27.01.2025 | 105,95 | 105,95 | 95,78 | 99,05 | -6,51% | 3.861,00 |
| 24.01.2025 | 106,38 | 106,70 | 105,38 | 105,95 | -0,77% | 169,00 |
| 23.01.2025 | 105,63 | 106,85 | 105,03 | 106,78 | 1,06% | 273,00 |
| 22.01.2025 | 106,58 | 107,00 | 105,30 | 105,65 | -0,68% | 1.104,00 |
| 21.01.2025 | 105,58 | 106,53 | 105,25 | 106,38 | 1,07% | 629,00 |
| 20.01.2025 | 105,98 | 106,35 | 105,10 | 105,25 | -0,94% | 83,00 |
| 17.01.2025 | 107,30 | 108,13 | 106,13 | 106,25 | -0,77% | 199,00 |
| 16.01.2025 | 103,33 | 107,25 | 102,25 | 107,08 | 3,81% | 953,00 |
| 15.01.2025 | 101,15 | 104,00 | 100,65 | 103,15 | 2,18% | 1.709,00 |
| 14.01.2025 | 99,75 | 101,45 | 99,68 | 100,95 | 0,90% | 736,00 |
| 13.01.2025 | 98,48 | 100,10 | 97,46 | 100,05 | 1,36% | 666,00 |
| 10.01.2025 | 99,49 | 99,86 | 96,98 | 98,71 | -0,65% | 773,00 |
| 09.01.2025 | 99,71 | 100,05 | 99,08 | 99,36 | -0,27% | 304,00 |
| 08.01.2025 | 97,43 | 99,84 | 96,50 | 99,63 | 2,33% | 2.491,00 |
| 07.01.2025 | 99,10 | 100,05 | 96,02 | 97,36 | -2,30% | 1.112,00 |
| 06.01.2025 | 102,98 | 103,80 | 99,28 | 99,65 | -2,78% | 948,00 |
| 03.01.2025 | 102,25 | 103,10 | 101,45 | 102,50 | 0,54% | 1.222,00 |
| 02.01.2025 | 101,95 | 103,38 | 101,08 | 101,95 | 2,58% | 1.019,00 |
| 30.12.2024 | 100,50 | 100,55 | 97,00 | 99,39 | -0,91% | 1.403,00 |
| 27.12.2024 | 101,35 | 101,50 | 99,99 | 100,30 | -0,72% | 2.100,00 |
| 23.12.2024 | 100,65 | 101,50 | 98,93 | 101,03 | 0,45% | 417,00 |
| 20.12.2024 | 97,90 | 102,65 | 96,34 | 100,58 | 2,70% | 5.727,00 |
| 19.12.2024 | 99,53 | 101,38 | 97,62 | 97,93 | -1,66% | 4.052,00 |
| 18.12.2024 | 104,93 | 105,43 | 99,46 | 99,58 | -5,00% | 2.608,00 |
| 17.12.2024 | 105,60 | 106,05 | 104,30 | 104,83 | -1,02% | 1.048,00 |
| 16.12.2024 | 105,83 | 108,00 | 102,50 | 105,90 | -0,68% | 1.807,00 |
| 13.12.2024 | 107,93 | 108,40 | 106,25 | 106,63 | -1,20% | 951,00 |
| 12.12.2024 | 107,38 | 109,50 | 106,80 | 107,93 | 0,28% | 596,00 |
| 11.12.2024 | 106,80 | 108,58 | 106,20 | 107,63 | 0,99% | 1.033,00 |
| 10.12.2024 | 108,25 | 109,15 | 106,45 | 106,58 | -1,62% | 1.141,00 |
| 09.12.2024 | 113,75 | 114,33 | 108,08 | 108,33 | -4,81% | 1.954,00 |
| 06.12.2024 | 111,85 | 114,15 | 110,50 | 113,80 | 1,86% | 1.567,00 |
| 05.12.2024 | 113,05 | 113,05 | 111,05 | 111,73 | -1,11% | 2.036,00 |
| 04.12.2024 | 114,38 | 115,45 | 112,15 | 112,98 | -1,25% | 2.674,00 |
| 03.12.2024 | 115,83 | 116,63 | 114,33 | 114,40 | -1,27% | 1.681,00 |
| 02.12.2024 | 117,55 | 118,60 | 115,33 | 115,88 | -0,98% | 786,00 |
| 29.11.2024 | 118,10 | 118,60 | 116,30 | 117,03 | -0,97% | 277,00 |
| 28.11.2024 | 117,48 | 118,45 | 115,90 | 118,18 | 0,62% | 1.009,00 |
| 27.11.2024 | 118,00 | 118,60 | 116,20 | 117,45 | -0,42% | 1.256,00 |
| 26.11.2024 | 115,35 | 117,98 | 114,20 | 117,95 | 2,50% | 629,00 |
| 25.11.2024 | 114,38 | 115,60 | 113,15 | 115,08 | 0,66% | 1.299,00 |
| 22.11.2024 | 113,45 | 114,98 | 113,10 | 114,33 | 0,97% | 354,00 |
| 21.11.2024 | 110,28 | 114,10 | 109,75 | 113,23 | 2,70% | 581,00 |
| 20.11.2024 | 110,75 | 111,70 | 108,93 | 110,25 | 0,14% | 952,00 |
| 19.11.2024 | 109,28 | 110,18 | 106,65 | 110,10 | 1,01% | 1.688,00 |
| 18.11.2024 | 109,05 | 109,45 | 107,35 | 109,00 | -0,11% | 1.795,00 |
| 15.11.2024 | 106,48 | 109,38 | 105,50 | 109,13 | 1,49% | 1.503,00 |
| 14.11.2024 | 109,80 | 110,85 | 107,43 | 107,53 | -2,12% | 1.162,00 |
| 13.11.2024 | 107,75 | 110,58 | 107,15 | 109,85 | 1,88% | 1.081,00 |
| 12.11.2024 | 110,33 | 110,93 | 107,50 | 107,83 | -2,22% | 1.210,00 |
| 11.11.2024 | 112,25 | 113,75 | 110,28 | 110,28 | -1,43% | 1.799,00 |