75,480€
1,64%
Echtzeit-Aktienkurs Iron Mountain Inc.
Bid:
Ask:
Aktienkurse zur Iron Mountain Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 75,38 | 76,22 | 75,38 | 76,16 | 2,56% | 592,00 |
| 15.05.2024 | 74,26 | 74,26 | 74,26 | 74,26 | 2,03% | - |
| 14.05.2024 | 72,78 | 72,78 | 72,78 | 72,78 | -0,14% | - |
| 13.05.2024 | 73,82 | 73,82 | 72,88 | 72,88 | -1,25% | 50,00 |
| 10.05.2024 | 73,78 | 73,86 | 73,78 | 73,80 | 2,19% | 70,00 |
| 09.05.2024 | 72,22 | 72,22 | 72,22 | 72,22 | 0,39% | - |
| 08.05.2024 | 71,94 | 71,94 | 71,94 | 71,94 | 0,87% | - |
| 07.05.2024 | 71,02 | 71,32 | 71,02 | 71,32 | 2,00% | 160,00 |
| 06.05.2024 | 69,92 | 69,92 | 69,92 | 69,92 | 0,06% | - |
| 03.05.2024 | 71,84 | 71,84 | 69,88 | 69,88 | -4,85% | 15,00 |
| 02.05.2024 | 72,54 | 73,44 | 72,54 | 73,44 | 1,92% | 82,00 |
| 30.04.2024 | 72,44 | 72,44 | 72,06 | 72,06 | -0,33% | 42,00 |
| 29.04.2024 | 72,30 | 72,30 | 72,30 | 72,30 | 0,61% | - |
| 26.04.2024 | 71,86 | 71,86 | 71,86 | 71,86 | -0,96% | - |
| 25.04.2024 | 72,56 | 72,56 | 72,56 | 72,56 | 1,62% | - |
| 24.04.2024 | 71,40 | 71,40 | 71,40 | 71,40 | 0,71% | - |
| 23.04.2024 | 70,90 | 70,90 | 70,90 | 70,90 | 0,91% | - |
| 22.04.2024 | 70,26 | 70,26 | 70,26 | 70,26 | 1,27% | - |
| 19.04.2024 | 69,20 | 69,38 | 69,20 | 69,38 | -1,17% | 220,00 |
| 18.04.2024 | 70,20 | 70,20 | 70,20 | 70,20 | 0,52% | - |
| 17.04.2024 | 69,84 | 69,84 | 69,84 | 69,84 | -0,31% | - |
| 16.04.2024 | 70,06 | 70,06 | 70,06 | 70,06 | -1,71% | - |
| 15.04.2024 | 71,28 | 71,28 | 71,28 | 71,28 | -0,47% | - |
| 12.04.2024 | 71,30 | 71,62 | 71,30 | 71,62 | 2,34% | 60,00 |
| 11.04.2024 | 70,12 | 70,22 | 69,98 | 69,98 | -0,85% | 1.634,00 |
| 10.04.2024 | 72,68 | 72,68 | 70,58 | 70,58 | -2,16% | 256,00 |
| 09.04.2024 | 72,14 | 72,14 | 72,14 | 72,14 | -0,08% | - |
| 08.04.2024 | 72,20 | 72,20 | 72,20 | 72,20 | -0,85% | 25,00 |
| 05.04.2024 | 72,54 | 72,82 | 72,54 | 72,82 | -0,16% | 5,00 |
| 04.04.2024 | 72,94 | 72,94 | 72,94 | 72,94 | 0,41% | - |
| 03.04.2024 | 72,64 | 72,64 | 72,64 | 72,64 | -0,49% | - |
| 02.04.2024 | 73,72 | 73,84 | 73,00 | 73,00 | -1,86% | 565,00 |
| 28.03.2024 | 73,74 | 74,66 | 73,74 | 74,38 | 1,34% | 403,00 |
| 27.03.2024 | 71,92 | 73,40 | 71,92 | 73,40 | 1,27% | 50,00 |
| 26.03.2024 | 72,30 | 72,48 | 71,88 | 72,48 | 0,00% | 68,00 |
| 25.03.2024 | 73,12 | 73,20 | 72,48 | 72,48 | -2,34% | 1.180,00 |
| 22.03.2024 | 74,22 | 74,22 | 74,22 | 74,22 | 1,37% | - |
| 21.03.2024 | 73,22 | 73,22 | 73,22 | 73,22 | -0,08% | - |
| 20.03.2024 | 73,28 | 73,28 | 73,28 | 73,28 | -0,79% | - |
| 19.03.2024 | 73,14 | 73,86 | 73,14 | 73,86 | 3,10% | 50,00 |
| 18.03.2024 | 71,64 | 71,64 | 71,64 | 71,64 | 0,28% | - |
| 15.03.2024 | 71,44 | 71,44 | 71,44 | 71,44 | -1,38% | - |
| 14.03.2024 | 72,44 | 72,44 | 72,44 | 72,44 | -1,39% | - |
| 13.03.2024 | 73,70 | 73,70 | 73,46 | 73,46 | -0,14% | 25,00 |
| 12.03.2024 | 73,56 | 73,56 | 73,56 | 73,56 | 0,79% | - |
| 11.03.2024 | 72,98 | 72,98 | 72,98 | 72,98 | -2,67% | 10,00 |
| 08.03.2024 | 73,64 | 74,98 | 73,64 | 74,98 | 1,68% | 104,00 |
| 07.03.2024 | 73,34 | 73,74 | 73,34 | 73,74 | 2,42% | 2.136,00 |
| 06.03.2024 | 72,00 | 72,00 | 72,00 | 72,00 | -0,50% | - |
| 05.03.2024 | 72,36 | 72,36 | 72,36 | 72,36 | -0,44% | - |
| 04.03.2024 | 73,02 | 73,02 | 72,62 | 72,68 | -1,36% | 40,00 |
| 01.03.2024 | 72,50 | 73,68 | 72,50 | 73,68 | 0,60% | 5,00 |
| 29.02.2024 | 69,90 | 73,24 | 69,50 | 73,24 | 7,64% | 1.610,00 |
| 28.02.2024 | 68,04 | 68,04 | 68,04 | 68,04 | -2,13% | - |
| 27.02.2024 | 69,12 | 69,58 | 69,12 | 69,52 | 0,35% | 300,00 |
| 26.02.2024 | 68,90 | 69,28 | 68,90 | 69,28 | 1,35% | 20,00 |
| 23.02.2024 | 66,34 | 68,36 | 66,34 | 68,36 | 2,00% | 300,00 |
| 22.02.2024 | 63,12 | 67,02 | 63,12 | 67,02 | 6,38% | 980,00 |
| 21.02.2024 | 63,00 | 63,00 | 63,00 | 63,00 | -0,10% | 30,00 |
| 20.02.2024 | 62,80 | 63,06 | 62,80 | 63,06 | 0,10% | 200,00 |
| 19.02.2024 | 62,86 | 63,00 | 62,86 | 63,00 | -2,26% | 1,00 |
| 16.02.2024 | 64,46 | 64,46 | 64,46 | 64,46 | 2,81% | 20,00 |
| 15.02.2024 | 62,70 | 62,70 | 62,70 | 62,70 | 0,77% | - |
| 14.02.2024 | 62,22 | 62,22 | 62,22 | 62,22 | -2,26% | - |
| 13.02.2024 | 63,66 | 63,66 | 63,66 | 63,66 | -0,59% | - |
| 12.02.2024 | 63,44 | 64,18 | 63,44 | 64,04 | 0,31% | 36,00 |
| 09.02.2024 | 63,28 | 63,84 | 63,28 | 63,84 | 1,92% | 200,00 |
| 08.02.2024 | 62,64 | 62,64 | 62,64 | 62,64 | -2,13% | - |
| 07.02.2024 | 63,82 | 64,00 | 63,82 | 64,00 | 1,04% | 100,00 |
| 06.02.2024 | 63,34 | 63,34 | 63,34 | 63,34 | -0,50% | - |
| 05.02.2024 | 63,66 | 63,66 | 63,66 | 63,66 | -0,25% | - |
| 02.02.2024 | 63,44 | 63,82 | 63,44 | 63,82 | 2,47% | 1.180,00 |
| 01.02.2024 | 62,28 | 62,28 | 62,28 | 62,28 | -1,39% | - |
| 31.01.2024 | 62,74 | 63,16 | 62,74 | 63,16 | 1,51% | 26,00 |
| 30.01.2024 | 62,22 | 62,22 | 62,22 | 62,22 | 0,48% | - |
| 29.01.2024 | 61,92 | 61,92 | 61,92 | 61,92 | -1,21% | 45,00 |
| 26.01.2024 | 62,66 | 62,68 | 62,66 | 62,68 | -0,51% | 16,00 |
| 25.01.2024 | 61,42 | 63,00 | 61,42 | 63,00 | 1,09% | 100,00 |
| 24.01.2024 | 62,32 | 62,32 | 62,32 | 62,32 | -0,51% | - |
| 23.01.2024 | 61,18 | 62,64 | 61,18 | 62,64 | 2,69% | 15,00 |
| 22.01.2024 | 61,00 | 61,00 | 61,00 | 61,00 | 0,93% | - |
| 19.01.2024 | 60,32 | 60,44 | 60,32 | 60,44 | 0,47% | 300,00 |
| 18.01.2024 | 59,68 | 60,16 | 59,68 | 60,16 | 0,80% | 10,00 |
| 17.01.2024 | 60,60 | 60,60 | 59,68 | 59,68 | -2,61% | 75,00 |
| 16.01.2024 | 61,28 | 61,28 | 61,28 | 61,28 | -0,03% | - |
| 15.01.2024 | 61,20 | 61,30 | 61,20 | 61,30 | 1,96% | 20,00 |
| 12.01.2024 | 60,12 | 60,12 | 60,12 | 60,12 | -2,53% | - |
| 11.01.2024 | 61,54 | 61,68 | 61,50 | 61,68 | 0,88% | 210,00 |
| 10.01.2024 | 61,70 | 61,70 | 61,14 | 61,14 | -1,13% | 54,00 |
| 09.01.2024 | 61,74 | 61,84 | 61,74 | 61,84 | 0,16% | 150,00 |
| 08.01.2024 | 60,46 | 61,74 | 60,46 | 61,74 | 1,05% | 250,00 |
| 05.01.2024 | 60,76 | 61,10 | 60,76 | 61,10 | 1,60% | 50,00 |
| 04.01.2024 | 60,42 | 61,16 | 60,14 | 60,14 | -2,18% | 1.756,00 |
| 03.01.2024 | 62,52 | 62,78 | 61,48 | 61,48 | -2,26% | 156,00 |
| 02.01.2024 | 63,78 | 63,98 | 62,90 | 62,90 | -1,90% | 216,00 |
| 29.12.2023 | 63,52 | 64,12 | 63,52 | 64,12 | 1,30% | 90,00 |
| 28.12.2023 | 62,70 | 63,34 | 62,70 | 63,30 | 0,25% | 71,00 |
| 27.12.2023 | 63,64 | 63,64 | 62,98 | 63,14 | 0,22% | 645,00 |
| 22.12.2023 | 62,30 | 63,00 | 62,30 | 63,00 | 1,12% | 229,00 |
| 21.12.2023 | 62,04 | 62,34 | 62,04 | 62,30 | -0,26% | 51,00 |