108,341$
-0,92%
Echtzeit-Aktienkurs Iron Mountain Inc.
Bid:
Ask:
Aktienkurse zur Iron Mountain Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 108,26 | 110,73 | 107,72 | 108,33 | -0,93% | 2.021,00 |
| 26.02.2026 | 112,40 | 112,70 | 107,79 | 109,35 | -2,17% | 2.021,00 |
| 25.02.2026 | 113,63 | 115,24 | 111,04 | 111,78 | -1,29% | 2.021,00 |
| 24.02.2026 | 111,25 | 113,34 | 110,58 | 113,24 | 1,84% | 1.614.897,00 |
| 23.02.2026 | 109,84 | 111,46 | 109,37 | 111,19 | 0,82% | 1.843.133,00 |
| 20.02.2026 | 108,17 | 110,37 | 107,37 | 110,29 | 1,98% | 1.521.389,00 |
| 19.02.2026 | 106,20 | 108,45 | 105,25 | 108,15 | 2,19% | 1.700.153,00 |
| 18.02.2026 | 108,59 | 109,13 | 105,14 | 105,83 | -2,72% | 2.159.579,00 |
| 17.02.2026 | 110,98 | 111,63 | 108,02 | 108,79 | -0,95% | 2.501.222,00 |
| 13.02.2026 | 107,00 | 110,89 | 106,09 | 109,83 | 3,61% | 4.050.404,00 |
| 12.02.2026 | 103,61 | 110,91 | 103,39 | 106,00 | 5,77% | 5.864.623,00 |
| 11.02.2026 | 99,72 | 100,61 | 98,71 | 100,22 | 0,92% | 2.802.830,00 |
| 10.02.2026 | 97,30 | 100,23 | 96,41 | 99,31 | 2,30% | 1.891.351,00 |
| 09.02.2026 | 95,67 | 97,67 | 95,02 | 97,08 | 1,36% | 1.745.319,00 |
| 06.02.2026 | 90,83 | 96,44 | 89,58 | 95,78 | 7,68% | 2.458.581,00 |
| 05.02.2026 | 89,88 | 90,03 | 88,61 | 88,95 | -1,24% | 1.510.051,00 |
| 04.02.2026 | 88,77 | 91,64 | 87,90 | 90,07 | 0,73% | 2.076.624,00 |
| 03.02.2026 | 91,54 | 92,45 | 89,18 | 89,42 | 0,00% | 14.005,00 |
| 02.02.2026 | 91,54 | 92,45 | 89,18 | 89,42 | -2,94% | 1.827.832,00 |
| 30.01.2026 | 92,73 | 92,73 | 90,13 | 92,13 | -0,97% | 2.720.843,00 |
| 29.01.2026 | 93,00 | 93,64 | 91,54 | 93,03 | 0,86% | 1.186.920,00 |
| 28.01.2026 | 91,92 | 93,05 | 91,57 | 92,24 | 0,57% | 1.405.227,00 |
| 27.01.2026 | 93,80 | 93,80 | 90,74 | 91,72 | -2,26% | 2.438.229,00 |
| 26.01.2026 | 93,77 | 94,62 | 93,35 | 93,84 | 0,27% | 1.154.841,00 |
| 23.01.2026 | 93,90 | 94,23 | 92,66 | 93,59 | -0,28% | 1.197.395,00 |
| 22.01.2026 | 94,25 | 95,12 | 93,17 | 93,85 | 0,04% | 1.576.327,00 |
| 21.01.2026 | 93,01 | 93,89 | 91,62 | 93,81 | 1,58% | 1.887.994,00 |
| 20.01.2026 | 94,72 | 94,90 | 91,99 | 92,35 | -4,28% | 2.359.073,00 |
| 19.01.2026 | 95,60 | 96,48 | 95,60 | 96,48 | 0,57% | - |
| 16.01.2026 | 92,55 | 96,50 | 92,30 | 95,93 | 3,52% | 3.151.578,00 |
| 15.01.2026 | 92,41 | 93,63 | 91,58 | 92,67 | 1,23% | 1.696.265,00 |
| 14.01.2026 | 91,81 | 92,25 | 89,68 | 91,54 | -0,64% | 2.109.380,00 |
| 13.01.2026 | 89,99 | 92,72 | 89,02 | 92,13 | 2,94% | 2.305.473,00 |
| 12.01.2026 | 89,03 | 89,63 | 88,25 | 89,50 | 0,35% | 1.325.526,00 |
| 09.01.2026 | 87,72 | 89,91 | 87,62 | 89,19 | 2,14% | 1.475.736,00 |
| 08.01.2026 | 86,50 | 88,02 | 86,00 | 87,32 | 0,31% | 2.155.827,00 |
| 07.01.2026 | 85,39 | 88,89 | 84,80 | 87,05 | 2,56% | 2.485.507,00 |
| 06.01.2026 | 83,59 | 86,72 | 83,44 | 84,88 | 1,45% | 2.016.268,00 |
| 05.01.2026 | 83,15 | 84,20 | 81,74 | 83,67 | 0,52% | 2.557.227,00 |
| 02.01.2026 | 83,00 | 83,77 | 82,34 | 83,24 | 0,35% | 1.899.834,00 |
| 31.12.2025 | 83,20 | 83,51 | 82,49 | 82,95 | -0,49% | 1.979.339,00 |
| 30.12.2025 | 82,63 | 83,50 | 82,29 | 83,36 | 0,88% | 1.257.567,00 |
| 29.12.2025 | 81,90 | 82,89 | 81,90 | 82,63 | 0,78% | 1.133.662,00 |
| 26.12.2025 | 81,36 | 82,14 | 80,72 | 81,99 | 0,65% | 853.686,00 |
| 24.12.2025 | 80,69 | 81,90 | 80,63 | 81,46 | 0,82% | 728.521,00 |
| 23.12.2025 | 80,93 | 81,05 | 79,50 | 80,80 | -0,27% | 1.467.581,00 |
| 22.12.2025 | 79,78 | 81,19 | 79,21 | 81,02 | 1,16% | 1.695.219,00 |
| 19.12.2025 | 78,58 | 80,37 | 78,23 | 80,09 | 1,56% | 5.989.874,00 |
| 18.12.2025 | 80,81 | 81,28 | 77,77 | 78,86 | -0,67% | 2.634.898,00 |
| 17.12.2025 | 81,25 | 82,49 | 79,05 | 79,39 | -1,99% | 2.945.183,00 |
| 16.12.2025 | 82,49 | 82,94 | 80,29 | 81,00 | -1,75% | 2.060.808,00 |
| 15.12.2025 | 82,70 | 83,83 | 82,00 | 82,44 | -1,09% | 2.518.362,00 |
| 12.12.2025 | 88,50 | 88,83 | 81,65 | 83,35 | -5,32% | 3.204.169,00 |
| 11.12.2025 | 85,59 | 88,50 | 83,90 | 88,03 | 2,96% | 2.309.229,00 |
| 10.12.2025 | 85,42 | 86,64 | 83,78 | 85,50 | 0,47% | 1.760.573,00 |
| 09.12.2025 | 84,90 | 85,64 | 84,46 | 85,10 | 0,79% | 1.427.748,00 |
| 08.12.2025 | 84,35 | 84,79 | 83,16 | 84,43 | 0,14% | 1.734.966,00 |
| 05.12.2025 | 83,92 | 85,44 | 83,92 | 84,31 | -0,85% | 1.448.092,00 |
| 04.12.2025 | 83,66 | 85,28 | 83,42 | 85,03 | 0,89% | 1.537.101,00 |
| 03.12.2025 | 83,01 | 84,36 | 82,00 | 84,28 | 1,82% | 1.443.311,00 |
| 02.12.2025 | 83,02 | 83,20 | 82,15 | 82,77 | -0,07% | 1.342.561,00 |
| 01.12.2025 | 84,50 | 85,00 | 82,72 | 82,83 | -4,08% | 1.922.778,00 |
| 28.11.2025 | 85,88 | 86,42 | 85,38 | 86,35 | 0,15% | 735.923,00 |
| 26.11.2025 | 85,53 | 86,93 | 85,25 | 86,22 | 0,65% | 1.494.325,00 |
| 25.11.2025 | 85,02 | 86,40 | 83,44 | 85,66 | 1,10% | 2.649.076,00 |
| 24.11.2025 | 85,66 | 85,66 | 82,38 | 84,73 | -0,34% | 3.670.829,00 |
| 21.11.2025 | 83,06 | 86,27 | 82,16 | 85,02 | 2,43% | 3.581.411,00 |
| 20.11.2025 | 88,00 | 89,48 | 82,89 | 83,00 | -4,27% | 3.685.120,00 |
| 19.11.2025 | 89,68 | 90,01 | 82,29 | 86,70 | -2,89% | 6.177.850,00 |
| 18.11.2025 | 88,65 | 90,18 | 86,97 | 89,28 | 0,68% | 3.535.402,00 |
| 17.11.2025 | 91,62 | 91,81 | 88,64 | 88,68 | -2,94% | 2.416.814,00 |
| 14.11.2025 | 90,81 | 93,03 | 89,00 | 91,37 | 0,00% | 2.419.260,00 |
| 13.11.2025 | 97,34 | 97,61 | 91,02 | 91,37 | -6,85% | 4.375.654,00 |
| 12.11.2025 | 101,27 | 101,64 | 98,08 | 98,09 | -3,03% | 1.702.790,00 |
| 11.11.2025 | 102,95 | 103,65 | 100,33 | 101,15 | -1,15% | 1.683.531,00 |
| 10.11.2025 | 104,00 | 104,67 | 102,19 | 102,33 | -1,72% | 1.776.216,00 |
| 07.11.2025 | 100,93 | 104,19 | 99,66 | 104,12 | 3,23% | 2.131.576,00 |
| 06.11.2025 | 100,05 | 101,86 | 99,21 | 100,86 | 0,39% | 1.477.744,00 |
| 05.11.2025 | 103,63 | 106,85 | 96,91 | 100,47 | -2,76% | 3.093.147,00 |
| 04.11.2025 | 102,00 | 103,86 | 102,00 | 103,32 | -0,34% | 1.612.653,00 |
| 03.11.2025 | 102,08 | 103,82 | 101,43 | 103,67 | 0,70% | 1.810.587,00 |
| 31.10.2025 | 100,82 | 103,94 | 100,35 | 102,95 | 1,63% | 1.604.121,00 |
| 30.10.2025 | 100,98 | 103,59 | 100,98 | 101,30 | -0,04% | 1.155.056,00 |
| 29.10.2025 | 103,84 | 103,87 | 101,09 | 101,34 | -2,60% | 1.032.855,00 |
| 28.10.2025 | 105,61 | 105,65 | 103,72 | 104,05 | -2,26% | 766.389,00 |
| 27.10.2025 | 105,84 | 106,67 | 104,65 | 106,46 | 1,17% | 876.862,00 |
| 24.10.2025 | 104,52 | 106,83 | 104,52 | 105,23 | 1,16% | 788.562,00 |
| 23.10.2025 | 103,88 | 104,15 | 102,75 | 104,02 | 0,07% | - |
| 22.10.2025 | 104,16 | 105,00 | 102,03 | 103,95 | -1,78% | 886.441,00 |
| 21.10.2025 | 105,38 | 106,00 | 104,81 | 105,83 | 0,00% | 90,00 |
| 20.10.2025 | 105,38 | 106,00 | 104,81 | 105,83 | 1,31% | 989.029,00 |
| 17.10.2025 | 105,57 | 105,72 | 103,51 | 104,47 | -1,25% | - |
| 16.10.2025 | 105,33 | 107,37 | 104,97 | 105,79 | 0,03% | 886.879,00 |
| 15.10.2025 | 104,30 | 108,15 | 103,82 | 105,76 | 2,32% | 1.847.434,00 |
| 14.10.2025 | 101,39 | 103,38 | 100,88 | 103,36 | 1,16% | 994.771,00 |
| 13.10.2025 | 103,14 | 103,75 | 102,17 | 102,17 | 0,32% | 1.610.830,00 |
| 10.10.2025 | 105,49 | 105,49 | 101,84 | 101,84 | -2,96% | 1.796.297,00 |
| 09.10.2025 | 105,64 | 106,12 | 104,51 | 104,95 | -0,42% | 1.076.704,00 |
| 08.10.2025 | 105,30 | 106,56 | 104,78 | 105,39 | -0,47% | 1.437.280,00 |
| 07.10.2025 | 106,69 | 106,83 | 105,15 | 105,89 | -0,45% | 1.161.624,00 |