70,410€
-1,22%
Echtzeit-Aktienkurs Iron Mountain Inc.
Bid:
Ask:
Aktienkurse zur Iron Mountain Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2024 | 70,76 | 72,08 | 69,94 | 70,43 | -1,19% | - |
| 12.04.2024 | 71,44 | 71,99 | 70,71 | 71,28 | -0,45% | - |
| 11.04.2024 | 70,57 | 72,04 | 69,93 | 71,60 | 1,55% | 48,00 |
| 10.04.2024 | 72,77 | 73,26 | 70,22 | 70,51 | -3,37% | 5,00 |
| 09.04.2024 | 72,61 | 73,17 | 72,14 | 72,97 | 0,69% | - |
| 08.04.2024 | 72,59 | 72,90 | 71,88 | 72,47 | -0,28% | 27,00 |
| 05.04.2024 | 72,55 | 73,14 | 72,34 | 72,67 | 0,00% | 7,00 |
| 04.04.2024 | 73,10 | 73,86 | 72,30 | 72,67 | -0,62% | - |
| 03.04.2024 | 73,14 | 73,50 | 72,64 | 73,12 | 0,00% | - |
| 02.04.2024 | 74,11 | 74,11 | 72,38 | 73,12 | -1,60% | 337,00 |
| 28.03.2024 | 73,90 | 74,89 | 73,50 | 74,31 | 0,50% | - |
| 27.03.2024 | 72,00 | 74,04 | 72,00 | 73,94 | 2,48% | 150,00 |
| 26.03.2024 | 72,18 | 72,61 | 71,76 | 72,15 | -0,33% | 12,00 |
| 25.03.2024 | 73,12 | 73,78 | 72,10 | 72,39 | -1,88% | 50,00 |
| 22.03.2024 | 74,57 | 74,94 | 73,24 | 73,78 | -1,09% | 200,00 |
| 21.03.2024 | 73,62 | 74,97 | 73,47 | 74,59 | 1,76% | 50,00 |
| 20.03.2024 | 73,62 | 73,80 | 72,86 | 73,30 | -0,33% | 20,00 |
| 19.03.2024 | 72,77 | 73,61 | 72,58 | 73,54 | 0,49% | - |
| 18.03.2024 | 72,39 | 73,38 | 70,91 | 73,18 | 1,26% | 400,00 |
| 15.03.2024 | 71,50 | 72,76 | 71,31 | 72,27 | 0,63% | 35,00 |
| 14.03.2024 | 73,18 | 73,39 | 70,83 | 71,82 | -1,89% | 55,00 |
| 13.03.2024 | 74,23 | 74,37 | 72,74 | 73,20 | -1,28% | 100,00 |
| 12.03.2024 | 73,94 | 74,32 | 73,39 | 74,15 | 0,37% | 200,00 |
| 11.03.2024 | 74,38 | 74,91 | 71,94 | 73,88 | -0,79% | 147,00 |
| 08.03.2024 | 74,00 | 75,07 | 73,79 | 74,47 | 0,69% | 11,00 |
| 07.03.2024 | 73,82 | 74,22 | 72,86 | 73,96 | 0,37% | - |
| 06.03.2024 | 72,79 | 74,19 | 72,34 | 73,69 | 1,63% | 1,00 |
| 05.03.2024 | 72,71 | 73,30 | 72,26 | 72,51 | -0,28% | - |
| 04.03.2024 | 74,47 | 74,47 | 71,39 | 72,71 | -2,89% | 196,00 |
| 01.03.2024 | 72,87 | 74,90 | 72,00 | 74,87 | 2,74% | 293,00 |
| 29.02.2024 | 69,84 | 73,77 | 69,76 | 72,87 | 4,82% | 703,00 |
| 28.02.2024 | 68,25 | 69,91 | 67,85 | 69,52 | 1,86% | 36,00 |
| 27.02.2024 | 69,46 | 69,90 | 68,21 | 68,25 | -1,77% | 201,00 |
| 26.02.2024 | 69,38 | 69,78 | 68,80 | 69,48 | 0,29% | 120,00 |
| 23.02.2024 | 66,53 | 69,58 | 65,76 | 69,28 | 4,07% | 94,00 |
| 22.02.2024 | 63,34 | 67,45 | 62,85 | 66,57 | 5,07% | 13,00 |
| 21.02.2024 | 63,30 | 63,57 | 62,78 | 63,36 | 0,13% | - |
| 20.02.2024 | 63,08 | 63,34 | 61,94 | 63,28 | 0,32% | 170,00 |
| 19.02.2024 | 63,26 | 63,30 | 62,90 | 63,08 | 0,03% | 46,00 |
| 16.02.2024 | 64,53 | 64,53 | 62,91 | 63,06 | -1,76% | - |
| 15.02.2024 | 63,00 | 64,29 | 62,78 | 64,19 | 2,07% | - |
| 14.02.2024 | 62,71 | 63,27 | 62,32 | 62,89 | 0,38% | - |
| 13.02.2024 | 63,90 | 63,90 | 61,86 | 62,65 | -1,99% | 13,00 |
| 12.02.2024 | 64,11 | 64,25 | 62,90 | 63,92 | 0,47% | - |
| 09.02.2024 | 63,70 | 63,88 | 63,23 | 63,62 | -0,03% | 200,00 |
| 08.02.2024 | 62,95 | 63,67 | 62,84 | 63,64 | 1,06% | 66,00 |
| 07.02.2024 | 64,13 | 64,35 | 62,80 | 62,97 | -1,75% | - |
| 06.02.2024 | 63,62 | 64,55 | 63,40 | 64,09 | 0,39% | - |
| 05.02.2024 | 64,49 | 64,49 | 63,07 | 63,84 | -0,36% | - |
| 02.02.2024 | 63,48 | 64,41 | 62,46 | 64,07 | 0,74% | 20,00 |
| 01.02.2024 | 62,41 | 63,73 | 61,96 | 63,60 | 1,61% | - |
| 31.01.2024 | 62,63 | 63,37 | 62,16 | 62,59 | -0,64% | - |
| 30.01.2024 | 62,43 | 63,35 | 62,12 | 62,99 | 0,93% | - |
| 29.01.2024 | 61,88 | 62,64 | 61,88 | 62,41 | 0,45% | - |
| 26.01.2024 | 63,10 | 63,10 | 62,10 | 62,13 | -1,54% | 25,00 |
| 25.01.2024 | 61,58 | 63,17 | 61,39 | 63,10 | 2,53% | 175,00 |
| 24.01.2024 | 62,55 | 62,85 | 61,46 | 61,54 | -1,77% | - |
| 23.01.2024 | 61,18 | 62,99 | 61,18 | 62,65 | 1,51% | - |
| 22.01.2024 | 61,12 | 62,28 | 61,08 | 61,72 | 0,62% | 138,00 |
| 19.01.2024 | 60,89 | 61,51 | 60,17 | 61,34 | 1,07% | 166,00 |
| 18.01.2024 | 60,07 | 60,86 | 59,84 | 60,69 | 1,00% | 27,00 |
| 17.01.2024 | 61,02 | 61,08 | 59,58 | 60,09 | -1,56% | 52,00 |
| 16.01.2024 | 61,40 | 61,86 | 60,68 | 61,04 | -0,59% | - |
| 15.01.2024 | 61,38 | 61,50 | 61,19 | 61,40 | 0,07% | - |
| 12.01.2024 | 60,61 | 61,60 | 60,14 | 61,36 | 1,51% | 30,00 |
| 11.01.2024 | 61,46 | 61,77 | 60,11 | 60,45 | -1,16% | 159,00 |
| 10.01.2024 | 61,52 | 61,64 | 60,94 | 61,16 | -0,49% | 87,00 |
| 09.01.2024 | 62,15 | 62,43 | 61,30 | 61,46 | -0,92% | 44,00 |
| 08.01.2024 | 61,02 | 62,08 | 60,67 | 62,03 | 1,49% | 192,00 |
| 05.01.2024 | 60,97 | 61,48 | 60,27 | 61,12 | 0,64% | 8,00 |
| 04.01.2024 | 60,63 | 61,68 | 60,47 | 60,73 | 0,16% | 129,00 |
| 03.01.2024 | 62,97 | 62,97 | 59,56 | 60,63 | -3,44% | 320,00 |
| 02.01.2024 | 63,81 | 63,95 | 62,57 | 62,79 | -1,60% | 225,00 |
| 29.12.2023 | 63,64 | 63,86 | 63,46 | 63,81 | 0,06% | - |
| 28.12.2023 | 63,26 | 63,83 | 62,77 | 63,77 | 1,00% | 235,00 |
| 27.12.2023 | 63,24 | 63,42 | 62,87 | 63,14 | 0,37% | 99,00 |
| 22.12.2023 | 62,71 | 63,21 | 62,39 | 62,91 | 0,35% | 26,00 |
| 21.12.2023 | 62,17 | 62,78 | 61,91 | 62,69 | 0,74% | 160,00 |
| 20.12.2023 | 61,98 | 63,03 | 61,98 | 62,23 | -0,64% | 21,00 |
| 19.12.2023 | 62,49 | 62,89 | 62,03 | 62,63 | 0,22% | 4,00 |
| 18.12.2023 | 62,45 | 62,78 | 61,88 | 62,49 | 0,26% | 26,00 |
| 15.12.2023 | 62,07 | 63,08 | 61,58 | 62,33 | 0,10% | - |
| 14.12.2023 | 62,39 | 62,74 | 61,40 | 62,27 | 0,00% | - |
| 13.12.2023 | 61,62 | 62,70 | 61,16 | 62,27 | 0,60% | 50,00 |
| 12.12.2023 | 60,97 | 61,90 | 60,97 | 61,90 | 1,14% | 150,00 |
| 11.12.2023 | 61,18 | 61,24 | 60,15 | 61,20 | 0,72% | 200,00 |
| 08.12.2023 | 60,77 | 61,31 | 60,10 | 60,76 | -0,02% | - |
| 07.12.2023 | 61,48 | 61,52 | 60,48 | 60,77 | -0,74% | 20,00 |
| 06.12.2023 | 61,12 | 61,64 | 60,96 | 61,22 | -0,16% | - |
| 05.12.2023 | 60,91 | 61,55 | 60,25 | 61,32 | 0,39% | 15,00 |
| 04.12.2023 | 60,27 | 61,14 | 59,82 | 61,08 | 1,41% | 29,00 |
| 01.12.2023 | 58,81 | 60,28 | 58,56 | 60,23 | 2,17% | 1.019,00 |
| 30.11.2023 | 57,90 | 58,98 | 57,34 | 58,95 | 2,31% | - |
| 29.11.2023 | 58,21 | 58,51 | 57,48 | 57,62 | -0,55% | 80,00 |
| 28.11.2023 | 58,43 | 58,43 | 57,40 | 57,94 | -0,22% | - |
| 27.11.2023 | 57,60 | 58,36 | 57,33 | 58,07 | 0,82% | - |
| 24.11.2023 | 57,78 | 58,03 | 57,36 | 57,60 | -0,31% | 25,00 |
| 23.11.2023 | 58,13 | 58,38 | 57,10 | 57,78 | -0,64% | 20,00 |
| 22.11.2023 | 57,78 | 58,64 | 57,72 | 58,15 | 0,64% | - |
| 21.11.2023 | 57,80 | 57,94 | 57,18 | 57,78 | 0,07% | 25,00 |