82,400€
-2,24%
Echtzeit-Aktienkurs Iron Mountain Inc.
Bid:
Ask:
Aktienkurse zur Iron Mountain Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2025 | 84,31 | 84,63 | 82,49 | 82,75 | -1,83% | 111,00 |
| 11.09.2025 | 83,35 | 84,29 | 82,88 | 84,29 | 0,86% | 245,00 |
| 10.09.2025 | 82,76 | 84,59 | 82,45 | 83,57 | 1,19% | 205,00 |
| 09.09.2025 | 78,56 | 82,68 | 78,40 | 82,59 | 5,55% | 105,00 |
| 08.09.2025 | 79,14 | 79,47 | 77,21 | 78,25 | -0,47% | 537,00 |
| 05.09.2025 | 78,20 | 79,60 | 77,50 | 78,62 | 0,59% | 225,00 |
| 04.09.2025 | 77,12 | 78,28 | 76,84 | 78,16 | 1,55% | 268,00 |
| 03.09.2025 | 76,90 | 77,32 | 75,27 | 76,97 | 0,18% | 371,00 |
| 02.09.2025 | 78,77 | 79,10 | 76,25 | 76,83 | -2,65% | 11,00 |
| 01.09.2025 | 78,68 | 79,10 | 78,42 | 78,92 | 0,13% | 361,00 |
| 29.08.2025 | 78,76 | 79,14 | 78,14 | 78,82 | 0,06% | 288,00 |
| 28.08.2025 | 78,86 | 79,28 | 78,01 | 78,77 | -0,33% | 135,00 |
| 27.08.2025 | 78,73 | 79,56 | 78,57 | 79,03 | 0,59% | - |
| 26.08.2025 | 78,84 | 79,37 | 78,22 | 78,57 | -0,67% | 116,00 |
| 25.08.2025 | 80,19 | 80,44 | 78,71 | 79,10 | -1,13% | 790,00 |
| 22.08.2025 | 78,11 | 81,06 | 77,71 | 80,00 | 2,58% | 96,00 |
| 21.08.2025 | 78,40 | 78,51 | 77,33 | 77,99 | -0,43% | 80,00 |
| 20.08.2025 | 78,43 | 79,42 | 77,98 | 78,33 | -0,39% | 4,00 |
| 19.08.2025 | 77,70 | 78,84 | 77,38 | 78,64 | 1,04% | 240,00 |
| 18.08.2025 | 78,28 | 78,55 | 77,33 | 77,83 | -0,49% | 809,00 |
| 15.08.2025 | 78,56 | 78,74 | 77,89 | 78,21 | -0,34% | 638,00 |
| 14.08.2025 | 80,15 | 80,68 | 77,71 | 78,48 | -2,41% | 120,00 |
| 13.08.2025 | 78,87 | 80,72 | 78,60 | 80,42 | 1,89% | 212,00 |
| 12.08.2025 | 77,10 | 78,98 | 77,08 | 78,93 | 2,27% | 186,00 |
| 11.08.2025 | 77,34 | 78,00 | 76,75 | 77,18 | -0,45% | 831,00 |
| 08.08.2025 | 78,92 | 79,57 | 77,31 | 77,53 | -1,61% | 253,00 |
| 07.08.2025 | 77,32 | 78,96 | 76,30 | 78,80 | 1,97% | 2.025,00 |
| 06.08.2025 | 82,80 | 84,11 | 76,31 | 77,28 | -6,43% | 901,00 |
| 05.08.2025 | 82,24 | 82,94 | 81,34 | 82,59 | 0,84% | 305,00 |
| 04.08.2025 | 81,66 | 82,30 | 81,16 | 81,90 | 0,68% | 140,00 |
| 01.08.2025 | 84,97 | 84,99 | 81,07 | 81,35 | -4,60% | 751,00 |
| 31.07.2025 | 86,21 | 86,31 | 84,92 | 85,27 | -0,54% | 263,00 |
| 30.07.2025 | 86,21 | 86,86 | 85,18 | 85,73 | -0,40% | 299,00 |
| 29.07.2025 | 84,78 | 86,09 | 84,56 | 86,07 | 1,81% | 652,00 |
| 28.07.2025 | 84,99 | 85,47 | 84,27 | 84,54 | -0,05% | 912,00 |
| 25.07.2025 | 84,26 | 84,68 | 83,68 | 84,58 | 0,73% | 760,00 |
| 24.07.2025 | 84,45 | 84,98 | 83,91 | 83,97 | -0,49% | 78,00 |
| 23.07.2025 | 84,87 | 85,28 | 83,84 | 84,38 | -0,14% | 261,00 |
| 22.07.2025 | 84,45 | 85,06 | 83,68 | 84,50 | 0,07% | 212,00 |
| 21.07.2025 | 86,09 | 86,48 | 84,42 | 84,44 | -1,52% | 373,00 |
| 18.07.2025 | 85,13 | 85,81 | 84,46 | 85,74 | 0,75% | 95,00 |
| 17.07.2025 | 84,35 | 85,51 | 84,08 | 85,10 | 0,88% | 305,00 |
| 16.07.2025 | 83,55 | 84,41 | 82,43 | 84,36 | 0,67% | 64,00 |
| 15.07.2025 | 84,13 | 84,81 | 83,44 | 83,80 | -0,23% | 681,00 |
| 14.07.2025 | 83,38 | 84,42 | 83,06 | 83,99 | 0,19% | 387,00 |
| 11.07.2025 | 84,41 | 84,55 | 83,32 | 83,83 | -0,96% | 303,00 |
| 10.07.2025 | 84,37 | 85,41 | 84,03 | 84,64 | -0,09% | 111,00 |
| 09.07.2025 | 84,93 | 85,76 | 84,72 | 84,72 | -0,31% | 293,00 |
| 08.07.2025 | 85,53 | 85,79 | 84,49 | 84,98 | -0,67% | 131,00 |
| 07.07.2025 | 84,83 | 86,19 | 84,36 | 85,55 | 1,15% | 375,00 |
| 04.07.2025 | 85,20 | 85,20 | 84,06 | 84,58 | -1,26% | 170,00 |
| 03.07.2025 | 84,39 | 86,43 | 83,76 | 85,66 | 1,63% | 655,00 |
| 02.07.2025 | 84,97 | 85,37 | 83,80 | 84,29 | -0,46% | 113,00 |
| 01.07.2025 | 86,88 | 87,18 | 84,57 | 84,68 | -2,66% | 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 |