127,209$
-0,10%
Echtzeit-Aktienkurs Iron Mountain Inc.
Bid:
Ask:
Aktienkurse zur Iron Mountain Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 127,51 | 128,30 | 126,46 | 126,98 | -0,27% | - |
| 21.05.2026 | 125,50 | 127,46 | 124,81 | 127,33 | 1,21% | 1.342.267,00 |
| 20.05.2026 | 124,45 | 126,08 | 124,23 | 125,81 | 1,85% | 1.025.590,00 |
| 19.05.2026 | 123,12 | 124,76 | 122,05 | 123,52 | -0,35% | 964.737,00 |
| 18.05.2026 | 125,87 | 126,34 | 122,86 | 123,96 | -0,89% | 1.032.729,00 |
| 15.05.2026 | 126,88 | 126,88 | 123,50 | 125,07 | -2,10% | 1.249.363,00 |
| 14.05.2026 | 126,42 | 128,14 | 125,22 | 127,75 | 1,29% | 1.051.600,00 |
| 13.05.2026 | 126,10 | 127,17 | 123,29 | 126,12 | -0,07% | 1.742.033,00 |
| 12.05.2026 | 128,97 | 129,21 | 125,00 | 126,21 | -2,89% | 2.047.698,00 |
| 11.05.2026 | 130,00 | 131,55 | 129,11 | 129,96 | 0,87% | 1.358.894,00 |
| 08.05.2026 | 127,91 | 129,76 | 127,20 | 128,84 | 1,60% | 1.141.499,00 |
| 07.05.2026 | 132,00 | 132,69 | 125,30 | 126,81 | -3,98% | 2.182.457,00 |
| 06.05.2026 | 132,32 | 134,09 | 131,23 | 132,06 | 0,27% | 1.677.539,00 |
| 05.05.2026 | 129,66 | 131,83 | 128,40 | 131,70 | 2,71% | 2.242.167,00 |
| 04.05.2026 | 126,82 | 128,25 | 126,45 | 128,22 | 0,81% | 1.495.174,00 |
| 01.05.2026 | 126,85 | 127,94 | 124,64 | 127,19 | 0,95% | 2.400.109,00 |
| 30.04.2026 | 116,87 | 126,43 | 116,45 | 125,99 | 10,02% | 5.039.529,00 |
| 29.04.2026 | 112,01 | 114,90 | 111,20 | 114,52 | 1,69% | 1.848.554,00 |
| 28.04.2026 | 112,96 | 113,32 | 110,00 | 112,62 | -0,12% | 1.882.478,00 |
| 27.04.2026 | 116,07 | 116,99 | 112,55 | 112,75 | -2,83% | 1.712.576,00 |
| 24.04.2026 | 116,38 | 117,89 | 115,83 | 116,03 | -0,08% | 1.642.702,00 |
| 23.04.2026 | 117,71 | 118,03 | 115,89 | 116,12 | -0,95% | 1.390.449,00 |
| 22.04.2026 | 119,39 | 119,94 | 117,21 | 117,23 | -0,51% | 1.355.676,00 |
| 21.04.2026 | 120,71 | 121,00 | 117,74 | 117,83 | -2,24% | 1.526.885,00 |
| 20.04.2026 | 118,00 | 120,74 | 117,51 | 120,53 | 2,08% | 1.447.654,00 |
| 17.04.2026 | 118,45 | 119,15 | 116,96 | 118,07 | 0,29% | 1.938.855,00 |
| 16.04.2026 | 114,40 | 118,02 | 113,85 | 117,73 | 3,68% | 1.830.866,00 |
| 15.04.2026 | 113,51 | 114,14 | 112,79 | 113,55 | -0,42% | 998.202,00 |
| 14.04.2026 | 112,88 | 114,30 | 112,15 | 114,03 | 1,92% | 1.107.724,00 |
| 13.04.2026 | 109,30 | 111,92 | 108,31 | 111,88 | 2,29% | 1.085.576,00 |
| 10.04.2026 | 108,99 | 109,49 | 108,41 | 109,37 | 0,63% | 1.062.396,00 |
| 09.04.2026 | 107,00 | 109,64 | 106,83 | 108,69 | 1,61% | 1.185.600,00 |
| 08.04.2026 | 107,87 | 108,39 | 106,25 | 106,97 | 2,14% | 1.580.484,00 |
| 07.04.2026 | 103,76 | 105,10 | 102,47 | 104,73 | 0,35% | 831.767,00 |
| 06.04.2026 | 103,00 | 104,77 | 102,61 | 104,36 | 1,03% | 1.090.073,00 |
| 02.04.2026 | 99,81 | 103,53 | 99,17 | 103,30 | 2,33% | 1.114.143,00 |
| 01.04.2026 | 103,06 | 104,08 | 100,90 | 100,95 | -1,17% | 1.505.703,00 |
| 31.03.2026 | 99,05 | 103,24 | 98,50 | 102,14 | 4,65% | 2.005.124,00 |
| 30.03.2026 | 100,03 | 100,03 | 96,91 | 97,60 | -0,71% | 1.308.030,00 |
| 27.03.2026 | 99,24 | 100,27 | 97,83 | 98,30 | -1,91% | 1.367.674,00 |
| 26.03.2026 | 99,28 | 101,04 | 99,03 | 100,21 | -0,32% | 1.126.278,00 |
| 25.03.2026 | 102,09 | 102,23 | 100,03 | 100,53 | -0,18% | 1.443.853,00 |
| 24.03.2026 | 101,79 | 102,87 | 100,36 | 100,71 | -1,21% | 1.337.082,00 |
| 23.03.2026 | 102,32 | 103,78 | 101,03 | 101,94 | 2,34% | 1.566.681,00 |
| 20.03.2026 | 104,35 | 105,58 | 99,51 | 99,61 | -5,08% | 3.053.984,00 |
| 19.03.2026 | 104,14 | 105,70 | 103,57 | 104,94 | -0,76% | 1.484.466,00 |
| 18.03.2026 | 107,58 | 108,22 | 105,70 | 105,74 | -2,06% | 1.163.941,00 |
| 17.03.2026 | 108,29 | 109,19 | 107,15 | 107,96 | 0,41% | 1.279.582,00 |
| 16.03.2026 | 107,24 | 108,55 | 106,82 | 107,52 | 0,64% | 1.368.163,00 |
| 13.03.2026 | 108,92 | 109,61 | 106,61 | 106,84 | -0,50% | 1.319.379,00 |
| 12.03.2026 | 106,79 | 108,77 | 105,87 | 107,38 | -0,20% | 1.526.816,00 |
| 11.03.2026 | 107,04 | 108,75 | 106,35 | 107,59 | -0,17% | 1.432.451,00 |
| 10.03.2026 | 106,77 | 108,79 | 106,23 | 107,77 | 0,59% | 1.187.316,00 |
| 09.03.2026 | 104,22 | 107,66 | 102,52 | 107,14 | 1,86% | 1.292.103,00 |
| 06.03.2026 | 106,07 | 106,61 | 104,89 | 105,18 | -1,98% | 878.848,00 |
| 05.03.2026 | 105,61 | 107,56 | 104,62 | 107,30 | -0,50% | 1.592.684,00 |
| 04.03.2026 | 107,74 | 108,13 | 106,34 | 107,84 | 0,06% | 1.312.267,00 |
| 03.03.2026 | 107,60 | 108,25 | 104,68 | 107,78 | -2,31% | 1.394.144,00 |
| 02.03.2026 | 107,27 | 110,84 | 106,59 | 110,33 | 1,85% | 1.765.508,00 |
| 27.02.2026 | 108,26 | 110,73 | 107,72 | 108,33 | -0,93% | 3.129.978,00 |
| 26.02.2026 | 112,24 | 112,70 | 107,79 | 109,35 | -2,17% | 1.599.024,00 |
| 25.02.2026 | 113,63 | 115,24 | 111,04 | 111,78 | -1,29% | 2.297.202,00 |
| 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 |