119,100$
0,31%
Echtzeit-Aktienkurs Iron Mountain
Bid:
Ask:
Aktienkurse zur Iron Mountain Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 119,09 | 119,71 | 118,28 | 119,10 | 0,31% | 686.732,00 |
| 21.11.2024 | 116,24 | 119,51 | 116,09 | 118,73 | 2,09% | 1.118.707,00 |
| 20.11.2024 | 115,92 | 116,52 | 114,88 | 116,30 | -0,18% | 692.193,00 |
| 19.11.2024 | 114,93 | 116,73 | 114,63 | 116,51 | 0,87% | 1.028.666,00 |
| 18.11.2024 | 113,62 | 115,65 | 113,41 | 115,50 | 0,54% | 1.440.465,00 |
| 15.11.2024 | 112,68 | 115,46 | 112,30 | 114,88 | 1,56% | 1.486.102,00 |
| 14.11.2024 | 116,01 | 116,25 | 112,93 | 113,12 | -2,47% | 1.357.456,00 |
| 13.11.2024 | 115,30 | 116,92 | 114,94 | 115,98 | 1,29% | 1.182.054,00 |
| 12.11.2024 | 117,25 | 117,63 | 114,04 | 114,50 | -2,50% | 1.735.301,00 |
| 11.11.2024 | 118,85 | 119,99 | 117,41 | 117,44 | -1,90% | 1.394.459,00 |
| 08.11.2024 | 117,49 | 120,68 | 117,44 | 119,71 | 2,39% | 1.260.903,00 |
| 07.11.2024 | 113,84 | 117,08 | 112,73 | 116,92 | 2,17% | 2.278.510,00 |
| 06.11.2024 | 121,78 | 124,44 | 112,11 | 114,44 | -8,98% | 4.448.309,00 |
| 05.11.2024 | 122,44 | 125,88 | 122,44 | 125,73 | 2,76% | 1.669.476,00 |
| 04.11.2024 | 121,45 | 122,87 | 121,21 | 122,35 | 0,98% | 1.477.504,00 |
| 01.11.2024 | 124,88 | 125,25 | 120,99 | 121,16 | -2,08% | 1.847.790,00 |
| 31.10.2024 | 126,89 | 127,30 | 123,63 | 123,73 | -3,06% | 2.055.449,00 |
| 30.10.2024 | 127,69 | 129,14 | 126,91 | 127,64 | 0,03% | 1.106.547,00 |
| 29.10.2024 | 127,67 | 128,73 | 126,92 | 127,60 | -0,42% | 928.406,00 |
| 28.10.2024 | 128,92 | 129,67 | 127,81 | 128,14 | 0,34% | 1.479.315,00 |
| 25.10.2024 | 126,80 | 130,24 | 126,77 | 127,70 | 1,37% | 2.016.334,00 |
| 24.10.2024 | 125,89 | 127,05 | 125,14 | 125,97 | 0,34% | 1.083.057,00 |
| 23.10.2024 | 123,34 | 126,55 | 123,25 | 125,54 | 1,35% | 1.498.183,00 |
| 22.10.2024 | 122,99 | 124,75 | 122,50 | 123,87 | 0,37% | 1.122.649,00 |
| 21.10.2024 | 124,99 | 125,64 | 122,99 | 123,41 | -1,87% | 1.616.599,00 |
| 18.10.2024 | 124,86 | 125,81 | 123,69 | 125,76 | 1,04% | 1.025.238,00 |
| 17.10.2024 | 123,54 | 124,79 | 123,25 | 124,46 | 0,84% | 1.020.129,00 |
| 16.10.2024 | 122,33 | 124,12 | 121,92 | 123,42 | 1,16% | 1.231.450,00 |
| 15.10.2024 | 122,23 | 123,55 | 121,54 | 122,00 | 0,66% | 1.144.391,00 |
| 14.10.2024 | 120,27 | 121,32 | 119,82 | 121,20 | 0,71% | 812.616,00 |
| 11.10.2024 | 119,59 | 120,67 | 119,28 | 120,34 | 1,11% | 718.959,00 |
| 10.10.2024 | 120,00 | 120,59 | 118,38 | 119,02 | -1,22% | 1.558.086,00 |
| 09.10.2024 | 119,25 | 120,70 | 118,83 | 120,49 | 1,39% | 1.016.661,00 |
| 08.10.2024 | 117,68 | 119,30 | 116,89 | 118,84 | 1,77% | 990.870,00 |
| 07.10.2024 | 117,36 | 117,57 | 116,16 | 116,77 | -1,28% | 999.852,00 |
| 04.10.2024 | 118,00 | 118,81 | 117,08 | 118,28 | -0,13% | 879.318,00 |
| 03.10.2024 | 119,22 | 119,40 | 117,41 | 118,43 | -0,81% | 948.225,00 |
| 02.10.2024 | 117,21 | 119,56 | 116,65 | 119,40 | 0,98% | 1.039.496,00 |
| 01.10.2024 | 119,00 | 119,14 | 117,42 | 118,24 | -0,50% | 1.527.952,00 |
| 30.09.2024 | 116,10 | 118,94 | 116,10 | 118,83 | 1,80% | 2.146.282,00 |
| 27.09.2024 | 117,29 | 117,60 | 116,01 | 116,73 | -0,49% | 1.403.588,00 |
| 26.09.2024 | 119,32 | 119,50 | 116,71 | 117,31 | -1,68% | 1.171.571,00 |
| 25.09.2024 | 119,57 | 120,54 | 118,88 | 119,32 | 0,13% | 1.177.762,00 |
| 24.09.2024 | 117,69 | 119,82 | 117,00 | 119,17 | 0,62% | 1.399.500,00 |
| 23.09.2024 | 118,00 | 118,74 | 116,50 | 118,44 | 2,67% | 1.621.772,00 |
| 20.09.2024 | 112,84 | 115,57 | 112,28 | 115,36 | 1,08% | 4.240.846,00 |
| 19.09.2024 | 117,99 | 117,99 | 112,36 | 114,13 | -1,99% | 1.901.201,00 |
| 18.09.2024 | 115,85 | 118,17 | 115,38 | 116,45 | 0,46% | 1.306.405,00 |
| 17.09.2024 | 117,00 | 117,71 | 114,65 | 115,92 | -1,92% | 1.372.662,00 |
| 16.09.2024 | 117,00 | 118,47 | 116,31 | 118,19 | 0,97% | 1.255.628,00 |
| 13.09.2024 | 117,02 | 117,83 | 116,54 | 117,06 | 0,60% | 1.259.491,00 |
| 12.09.2024 | 114,74 | 116,41 | 114,55 | 116,36 | 1,73% | 1.520.193,00 |
| 11.09.2024 | 112,96 | 114,67 | 111,14 | 114,38 | 0,19% | 1.317.736,00 |
| 10.09.2024 | 110,88 | 114,22 | 110,57 | 114,16 | 3,42% | 1.758.742,00 |
| 09.09.2024 | 109,77 | 111,21 | 109,63 | 110,39 | 0,83% | 945.707,00 |
| 06.09.2024 | 109,06 | 109,65 | 107,59 | 109,48 | 0,37% | 1.471.068,00 |
| 05.09.2024 | 113,13 | 113,20 | 107,94 | 109,08 | -3,36% | 1.713.269,00 |
| 04.09.2024 | 113,01 | 113,37 | 111,80 | 112,87 | 0,04% | 1.378.268,00 |
| 03.09.2024 | 112,86 | 114,20 | 112,27 | 112,83 | -0,38% | 1.365.792,00 |
| 30.08.2024 | 112,46 | 113,49 | 111,02 | 113,26 | 1,13% | 2.391.197,00 |
| 29.08.2024 | 112,30 | 113,40 | 111,21 | 111,99 | -0,28% | 1.064.404,00 |
| 28.08.2024 | 113,98 | 114,70 | 111,63 | 112,30 | -2,21% | 1.429.625,00 |
| 27.08.2024 | 112,70 | 114,93 | 112,45 | 114,84 | 1,27% | 1.174.326,00 |
| 26.08.2024 | 113,99 | 114,79 | 113,07 | 113,40 | 0,04% | 1.311.336,00 |
| 23.08.2024 | 112,84 | 114,14 | 112,28 | 113,35 | 0,51% | 1.114.818,00 |
| 22.08.2024 | 112,14 | 112,93 | 111,51 | 112,78 | 0,61% | 1.529.609,00 |
| 21.08.2024 | 109,66 | 112,40 | 109,33 | 112,10 | 2,36% | 1.726.898,00 |
| 20.08.2024 | 109,75 | 109,84 | 109,06 | 109,52 | -0,11% | 1.123.372,00 |
| 19.08.2024 | 108,41 | 110,03 | 108,10 | 109,64 | 1,24% | 1.326.478,00 |
| 16.08.2024 | 108,57 | 109,14 | 107,31 | 108,30 | -0,26% | 1.996.318,00 |
| 15.08.2024 | 108,62 | 109,37 | 107,93 | 108,58 | -0,10% | 1.278.350,00 |
| 14.08.2024 | 108,02 | 109,15 | 107,77 | 108,69 | 0,74% | 1.074.226,00 |
| 13.08.2024 | 109,51 | 109,73 | 107,77 | 107,89 | -0,72% | 1.468.493,00 |
| 12.08.2024 | 108,20 | 108,72 | 106,61 | 108,67 | 0,21% | 1.201.618,00 |
| 09.08.2024 | 107,58 | 108,96 | 106,81 | 108,44 | 1,00% | 1.212.417,00 |
| 08.08.2024 | 106,07 | 107,52 | 104,57 | 107,37 | 1,71% | 1.365.561,00 |
| 07.08.2024 | 107,35 | 109,73 | 105,42 | 105,56 | -0,84% | 1.934.238,00 |
| 06.08.2024 | 104,96 | 108,47 | 104,05 | 106,45 | 2,03% | 2.122.286,00 |
| 05.08.2024 | 102,64 | 106,31 | 101,19 | 104,33 | -2,21% | 3.569.947,00 |
| 02.08.2024 | 109,54 | 112,79 | 105,93 | 106,69 | -2,60% | 3.465.848,00 |
| 01.08.2024 | 105,00 | 110,48 | 104,81 | 109,54 | 6,81% | 5.009.333,00 |
| 31.07.2024 | 102,00 | 103,41 | 100,67 | 102,56 | 1,25% | 5.561.413,00 |
| 30.07.2024 | 99,86 | 101,84 | 99,65 | 101,29 | 1,82% | 1.731.646,00 |
| 29.07.2024 | 98,79 | 99,85 | 97,90 | 99,48 | 0,99% | 1.232.148,00 |
| 26.07.2024 | 97,55 | 99,18 | 97,14 | 98,50 | 1,65% | 1.193.311,00 |
| 25.07.2024 | 97,34 | 97,81 | 95,95 | 96,90 | 0,00% | 2.755.663,00 |
| 24.07.2024 | 100,56 | 100,81 | 96,78 | 96,90 | -4,00% | 1.798.343,00 |
| 23.07.2024 | 100,06 | 101,38 | 99,82 | 100,94 | 0,81% | 1.053.556,00 |
| 22.07.2024 | 98,28 | 100,22 | 98,17 | 100,13 | 1,88% | 1.116.931,00 |
| 19.07.2024 | 98,19 | 98,75 | 97,46 | 98,28 | 0,45% | 1.082.636,00 |
| 18.07.2024 | 98,81 | 100,42 | 97,40 | 97,84 | -1,39% | 1.523.499,00 |
| 17.07.2024 | 99,32 | 100,78 | 99,07 | 99,22 | -0,76% | 1.824.325,00 |
| 16.07.2024 | 98,85 | 100,35 | 97,75 | 99,98 | 2,20% | 2.312.758,00 |
| 15.07.2024 | 96,00 | 97,88 | 95,85 | 97,83 | 2,02% | 1.096.800,00 |
| 12.07.2024 | 94,75 | 97,13 | 94,52 | 95,89 | 1,45% | 1.709.096,00 |
| 11.07.2024 | 96,10 | 97,50 | 94,25 | 94,52 | -0,66% | 2.976.707,00 |
| 10.07.2024 | 93,66 | 95,24 | 92,83 | 95,15 | 2,17% | 1.362.812,00 |
| 09.07.2024 | 92,88 | 93,82 | 92,72 | 93,13 | 0,28% | 2.122.013,00 |
| 08.07.2024 | 91,59 | 92,96 | 91,15 | 92,87 | 1,39% | 1.418.777,00 |
| 05.07.2024 | 92,17 | 92,58 | 91,37 | 91,60 | -0,20% | 1.191.605,00 |