85,010€
-2,28%
Echtzeit-Aktienkurs Iron Mountain Inc.
Bid:
Ask:
Aktienkurse zur Iron Mountain Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 86,88 | 87,18 | 84,64 | 85,00 | -2,29% | 390,00 |
| 30.06.2025 | 87,64 | 88,00 | 85,88 | 86,99 | -0,51% | 400,00 |
| 27.06.2025 | 86,45 | 88,06 | 85,78 | 87,44 | 1,29% | 229,00 |
| 26.06.2025 | 88,02 | 88,36 | 82,50 | 86,33 | -1,98% | 1.083,00 |
| 25.06.2025 | 90,67 | 91,09 | 87,72 | 88,07 | -2,91% | 81,00 |
| 24.06.2025 | 89,45 | 90,88 | 88,50 | 90,71 | 1,92% | 59,00 |
| 23.06.2025 | 87,86 | 89,10 | 87,30 | 89,00 | 1,15% | 321,00 |
| 20.06.2025 | 88,91 | 89,85 | 87,38 | 87,99 | -0,60% | 90,00 |
| 19.06.2025 | 89,32 | 89,39 | 88,47 | 88,52 | -1,02% | 9,00 |
| 18.06.2025 | 89,45 | 89,98 | 89,04 | 89,43 | -0,07% | 81,00 |
| 17.06.2025 | 87,94 | 89,89 | 87,60 | 89,49 | 1,29% | 1.094,00 |
| 16.06.2025 | 87,40 | 89,05 | 87,10 | 88,35 | 0,55% | 464,00 |
| 13.06.2025 | 87,59 | 89,29 | 87,34 | 87,87 | -0,75% | 165,00 |
| 12.06.2025 | 87,36 | 88,74 | 85,86 | 88,53 | 0,72% | 358,00 |
| 11.06.2025 | 88,19 | 89,07 | 87,39 | 87,90 | -0,60% | 317,00 |
| 10.06.2025 | 88,55 | 88,77 | 87,48 | 88,43 | -0,19% | 72,00 |
| 09.06.2025 | 89,38 | 90,08 | 88,47 | 88,60 | -1,26% | 295,00 |
| 06.06.2025 | 88,84 | 91,08 | 88,77 | 89,73 | 1,40% | 154,00 |
| 05.06.2025 | 87,80 | 88,98 | 86,56 | 88,49 | 0,74% | 191,00 |
| 04.06.2025 | 87,96 | 88,98 | 87,14 | 87,84 | -0,19% | 197,00 |
| 03.06.2025 | 86,72 | 88,09 | 86,20 | 88,01 | 1,31% | 441,00 |
| 02.06.2025 | 86,29 | 86,88 | 84,54 | 86,87 | 0,02% | 806,00 |
| 30.05.2025 | 86,29 | 87,05 | 85,59 | 86,85 | 0,95% | 194,00 |
| 29.05.2025 | 87,95 | 87,95 | 85,20 | 86,03 | -0,05% | 15,00 |
| 28.05.2025 | 85,91 | 86,62 | 85,44 | 86,07 | 0,20% | 27,00 |
| 27.05.2025 | 85,12 | 86,53 | 84,58 | 85,90 | 0,73% | 233,00 |
| 26.05.2025 | 85,08 | 85,74 | 85,04 | 85,28 | 0,76% | 190,00 |
| 23.05.2025 | 84,53 | 85,00 | 83,00 | 84,64 | -0,38% | 248,00 |
| 22.05.2025 | 84,95 | 85,39 | 83,87 | 84,96 | -0,02% | 348,00 |
| 21.05.2025 | 88,34 | 88,50 | 84,72 | 84,98 | -4,68% | 354,00 |
| 20.05.2025 | 89,54 | 89,87 | 88,68 | 89,15 | -0,80% | 250,00 |
| 19.05.2025 | 89,14 | 90,31 | 87,84 | 89,87 | -0,49% | 212,00 |
| 16.05.2025 | 88,62 | 90,46 | 88,46 | 90,31 | 1,56% | 887,00 |
| 15.05.2025 | 86,45 | 89,30 | 86,02 | 88,92 | 2,29% | 198,00 |
| 14.05.2025 | 87,12 | 87,38 | 85,58 | 86,93 | -0,21% | 49,00 |
| 13.05.2025 | 87,83 | 88,53 | 86,61 | 87,11 | -1,34% | 624,00 |
| 12.05.2025 | 87,80 | 90,46 | 87,19 | 88,29 | 2,37% | 262,00 |
| 09.05.2025 | 86,25 | 86,60 | 84,84 | 86,25 | 0,15% | 175,00 |
| 08.05.2025 | 86,73 | 87,54 | 85,85 | 86,12 | 0,17% | 230,00 |
| 07.05.2025 | 85,67 | 86,51 | 85,09 | 85,97 | 0,86% | 648,00 |
| 06.05.2025 | 85,47 | 85,97 | 84,31 | 85,24 | -0,76% | 637,00 |
| 05.05.2025 | 84,38 | 86,54 | 83,67 | 85,89 | 1,54% | 495,00 |
| 02.05.2025 | 80,80 | 85,98 | 79,50 | 84,59 | 6,60% | 2.355,00 |
| 30.04.2025 | 77,28 | 79,51 | 76,17 | 79,35 | 2,11% | 57,00 |
| 29.04.2025 | 77,75 | 78,18 | 76,64 | 77,71 | 0,08% | 499,00 |
| 28.04.2025 | 76,78 | 77,98 | 76,20 | 77,65 | 0,31% | 391,00 |
| 25.04.2025 | 75,65 | 77,52 | 74,56 | 77,41 | 3,20% | 328,00 |
| 24.04.2025 | 74,07 | 75,75 | 72,50 | 75,01 | 0,68% | 677,00 |
| 23.04.2025 | 74,22 | 75,95 | 73,70 | 74,50 | 2,46% | 295,00 |
| 22.04.2025 | 70,62 | 73,18 | 70,00 | 72,71 | -1,90% | 727,00 |
| 17.04.2025 | 73,34 | 75,20 | 71,50 | 74,12 | 2,18% | 541,00 |
| 16.04.2025 | 72,88 | 74,05 | 71,75 | 72,54 | -1,69% | - |
| 15.04.2025 | 74,23 | 75,36 | 73,60 | 73,79 | -0,81% | 180,00 |
| 14.04.2025 | 73,85 | 75,12 | 73,70 | 74,39 | 1,17% | 1.521,00 |
| 11.04.2025 | 73,02 | 73,89 | 69,66 | 73,53 | 1,02% | 726,00 |
| 10.04.2025 | 76,96 | 77,22 | 70,39 | 72,79 | -5,86% | 586,00 |
| 09.04.2025 | 68,25 | 77,78 | 67,69 | 77,32 | 10,30% | 661,00 |
| 08.04.2025 | 71,86 | 75,31 | 69,40 | 70,10 | -1,28% | 1.490,00 |
| 07.04.2025 | 67,82 | 72,30 | 63,00 | 71,01 | 0,67% | 4.702,00 |
| 04.04.2025 | 74,77 | 75,14 | 70,48 | 70,54 | -6,47% | 1.879,00 |
| 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 |