82,000$
-0,41%
Echtzeit-Aktienkurs Iron Mountain Inc.
Bid:
Ask:
Aktienkurse zur Iron Mountain Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 82,22 | 83,00 | 82,00 | 82,00 | -0,41% | 1.510.650,00 |
| 15.05.2024 | 81,54 | 82,49 | 81,28 | 82,34 | 2,25% | 1.058.641,00 |
| 14.05.2024 | 78,56 | 80,76 | 78,56 | 80,53 | 2,73% | 1.564.858,00 |
| 13.05.2024 | 80,28 | 80,30 | 78,35 | 78,39 | -1,73% | 945.765,00 |
| 10.05.2024 | 79,70 | 80,17 | 79,48 | 79,77 | 0,23% | 1.033.743,00 |
| 09.05.2024 | 78,37 | 79,61 | 77,94 | 79,59 | 1,99% | 1.270.751,00 |
| 08.05.2024 | 77,09 | 78,26 | 76,41 | 78,04 | 0,57% | 893.537,00 |
| 07.05.2024 | 77,39 | 77,81 | 76,70 | 77,60 | 1,04% | 991.944,00 |
| 06.05.2024 | 76,12 | 76,90 | 75,55 | 76,80 | 1,96% | 1.136.897,00 |
| 03.05.2024 | 77,80 | 78,15 | 74,80 | 75,32 | -2,18% | 1.976.983,00 |
| 02.05.2024 | 78,85 | 78,93 | 75,87 | 77,00 | -1,41% | 2.790.967,00 |
| 01.05.2024 | 77,66 | 79,38 | 77,37 | 78,10 | 0,75% | 2.507.583,00 |
| 30.04.2024 | 77,59 | 78,08 | 77,22 | 77,52 | -0,58% | 1.730.127,00 |
| 29.04.2024 | 78,00 | 78,26 | 77,23 | 77,97 | 0,58% | 866.590,00 |
| 26.04.2024 | 77,44 | 78,13 | 77,27 | 77,52 | 0,34% | 817.647,00 |
| 25.04.2024 | 77,54 | 77,88 | 76,37 | 77,26 | -1,19% | 1.124.954,00 |
| 24.04.2024 | 76,27 | 78,46 | 76,12 | 78,19 | 2,08% | 1.092.694,00 |
| 23.04.2024 | 76,18 | 76,95 | 75,78 | 76,60 | 0,99% | 774.477,00 |
| 22.04.2024 | 75,35 | 75,98 | 74,75 | 75,85 | 1,00% | 921.973,00 |
| 19.04.2024 | 74,75 | 75,26 | 74,49 | 75,10 | 0,91% | 1.093.163,00 |
| 18.04.2024 | 75,47 | 75,63 | 74,41 | 74,42 | -0,97% | 868.991,00 |
| 17.04.2024 | 74,99 | 75,47 | 74,19 | 75,15 | 0,59% | 1.243.346,00 |
| 16.04.2024 | 74,69 | 75,36 | 73,53 | 74,71 | -0,17% | 1.124.517,00 |
| 15.04.2024 | 76,68 | 76,69 | 74,26 | 74,84 | -1,55% | 1.190.312,00 |
| 12.04.2024 | 75,95 | 76,55 | 75,40 | 76,02 | -0,77% | 1.047.498,00 |
| 11.04.2024 | 76,60 | 77,33 | 75,75 | 76,61 | 1,22% | 991.366,00 |
| 10.04.2024 | 77,50 | 77,89 | 75,46 | 75,69 | -4,43% | 1.901.230,00 |
| 09.04.2024 | 79,15 | 79,31 | 78,33 | 79,20 | 0,58% | 937.938,00 |
| 08.04.2024 | 78,75 | 79,12 | 78,37 | 78,74 | 0,13% | 776.398,00 |
| 05.04.2024 | 78,48 | 79,15 | 78,25 | 78,64 | -0,08% | 916.318,00 |
| 04.04.2024 | 80,00 | 80,38 | 78,38 | 78,70 | -0,64% | 800.546,00 |
| 03.04.2024 | 78,50 | 79,55 | 78,29 | 79,21 | 0,58% | 948.881,00 |
| 02.04.2024 | 78,86 | 78,93 | 78,00 | 78,75 | -0,99% | 1.353.189,00 |
| 01.04.2024 | 80,21 | 80,38 | 79,06 | 79,54 | -0,84% | 938.531,00 |
| 28.03.2024 | 80,25 | 80,79 | 79,97 | 80,21 | 0,09% | 1.345.292,00 |
| 27.03.2024 | 78,77 | 80,17 | 78,64 | 80,14 | 2,81% | 1.203.013,00 |
| 26.03.2024 | 78,18 | 78,65 | 77,85 | 77,95 | -0,28% | 1.250.365,00 |
| 25.03.2024 | 79,60 | 79,81 | 78,16 | 78,17 | -1,62% | 1.174.663,00 |
| 22.03.2024 | 80,80 | 80,85 | 79,22 | 79,46 | -1,82% | 1.225.488,00 |
| 21.03.2024 | 80,63 | 81,44 | 80,46 | 80,93 | 0,95% | 1.332.270,00 |
| 20.03.2024 | 79,64 | 80,29 | 79,23 | 80,17 | 0,30% | 1.105.799,00 |
| 19.03.2024 | 79,78 | 79,99 | 78,87 | 79,93 | 0,31% | 1.240.836,00 |
| 18.03.2024 | 78,91 | 79,82 | 78,50 | 79,68 | 1,36% | 1.179.725,00 |
| 15.03.2024 | 77,55 | 79,23 | 77,55 | 78,61 | 0,72% | 3.032.355,00 |
| 14.03.2024 | 78,98 | 79,14 | 77,07 | 78,05 | -2,56% | 1.665.050,00 |
| 13.03.2024 | 80,76 | 80,80 | 79,62 | 80,10 | -0,95% | 1.586.637,00 |
| 12.03.2024 | 80,62 | 81,11 | 80,08 | 80,87 | 0,22% | 1.019.902,00 |
| 11.03.2024 | 81,04 | 81,71 | 80,16 | 80,69 | -0,84% | 1.436.748,00 |
| 08.03.2024 | 81,64 | 82,19 | 81,03 | 81,37 | 0,43% | 1.492.520,00 |
| 07.03.2024 | 80,56 | 81,06 | 79,66 | 81,02 | 0,72% | 1.176.822,00 |
| 06.03.2024 | 79,52 | 80,87 | 79,12 | 80,44 | 2,38% | 1.360.829,00 |
| 05.03.2024 | 78,70 | 79,69 | 78,37 | 78,57 | -0,46% | 1.516.566,00 |
| 04.03.2024 | 78,95 | 80,45 | 78,00 | 78,93 | -2,59% | 3.038.387,00 |
| 01.03.2024 | 78,16 | 81,18 | 77,77 | 81,03 | 3,04% | 2.721.616,00 |
| 29.02.2024 | 76,85 | 79,70 | 76,76 | 78,64 | 4,35% | 4.460.444,00 |
| 28.02.2024 | 73,61 | 75,77 | 73,45 | 75,36 | 1,84% | 1.396.431,00 |
| 27.02.2024 | 75,68 | 75,95 | 73,97 | 74,00 | -1,82% | 1.457.251,00 |
| 26.02.2024 | 74,93 | 75,72 | 74,60 | 75,37 | 0,45% | 1.740.456,00 |
| 23.02.2024 | 72,94 | 75,33 | 72,31 | 75,03 | 4,06% | 2.366.271,00 |
| 22.02.2024 | 70,02 | 73,00 | 70,00 | 72,10 | 5,21% | 3.318.079,00 |
| 21.02.2024 | 68,60 | 68,74 | 67,89 | 68,53 | 0,16% | 1.494.855,00 |
| 20.02.2024 | 67,49 | 68,47 | 67,09 | 68,42 | 0,65% | 1.585.224,00 |
| 16.02.2024 | 68,36 | 68,76 | 67,77 | 67,98 | -1,68% | 1.067.560,00 |
| 15.02.2024 | 68,20 | 69,27 | 68,15 | 69,14 | 2,35% | 1.219.621,00 |
| 14.02.2024 | 67,32 | 67,85 | 66,86 | 67,55 | 0,79% | 892.381,00 |
| 13.02.2024 | 67,48 | 67,48 | 66,20 | 67,02 | -2,63% | 1.347.914,00 |
| 12.02.2024 | 68,66 | 69,23 | 68,46 | 68,83 | 0,29% | 966.408,00 |
| 09.02.2024 | 68,63 | 68,94 | 68,18 | 68,63 | 0,10% | 741.667,00 |
| 08.02.2024 | 67,74 | 68,62 | 67,60 | 68,56 | 1,09% | 820.088,00 |
| 07.02.2024 | 69,24 | 69,27 | 67,66 | 67,82 | -1,65% | 1.697.633,00 |
| 06.02.2024 | 68,42 | 69,37 | 68,06 | 68,96 | 0,75% | 949.944,00 |
| 05.02.2024 | 68,24 | 68,81 | 67,63 | 68,45 | -0,97% | 1.435.083,00 |
| 02.02.2024 | 68,64 | 69,53 | 67,40 | 69,12 | -0,23% | 1.562.131,00 |
| 01.02.2024 | 67,43 | 69,29 | 67,13 | 69,28 | 2,61% | 1.408.929,00 |
| 31.01.2024 | 68,49 | 68,80 | 67,19 | 67,52 | -1,08% | 2.559.009,00 |
| 30.01.2024 | 67,53 | 68,67 | 67,39 | 68,26 | 0,80% | 1.022.601,00 |
| 29.01.2024 | 67,50 | 67,84 | 67,14 | 67,72 | 0,24% | 793.922,00 |
| 26.01.2024 | 68,65 | 68,65 | 67,40 | 67,56 | -1,27% | 1.289.501,00 |
| 25.01.2024 | 67,76 | 68,48 | 67,69 | 68,43 | 2,12% | 1.272.610,00 |
| 24.01.2024 | 68,55 | 68,68 | 66,90 | 67,01 | -1,30% | 1.207.811,00 |
| 23.01.2024 | 67,46 | 68,37 | 67,36 | 67,89 | 1,16% | 1.541.004,00 |
| 22.01.2024 | 67,15 | 67,84 | 66,77 | 67,11 | 0,36% | 1.095.832,00 |
| 19.01.2024 | 66,15 | 67,03 | 65,40 | 66,87 | 1,41% | 1.355.511,00 |
| 18.01.2024 | 65,36 | 66,14 | 65,01 | 65,94 | 0,92% | 1.461.916,00 |
| 17.01.2024 | 65,49 | 66,37 | 64,68 | 65,34 | -1,54% | 1.253.535,00 |
| 16.01.2024 | 66,50 | 66,81 | 65,92 | 66,36 | -1,29% | 1.235.594,00 |
| 12.01.2024 | 66,82 | 67,54 | 66,22 | 67,23 | 1,48% | 1.384.399,00 |
| 11.01.2024 | 66,83 | 66,93 | 65,67 | 66,25 | -1,38% | 1.146.320,00 |
| 10.01.2024 | 67,19 | 67,45 | 66,80 | 67,18 | 0,06% | 813.987,00 |
| 09.01.2024 | 67,47 | 67,79 | 66,96 | 67,14 | -1,34% | 935.090,00 |
| 08.01.2024 | 66,75 | 68,06 | 66,67 | 68,05 | 1,95% | 944.025,00 |
| 05.01.2024 | 66,16 | 67,54 | 65,90 | 66,75 | 0,29% | 1.798.743,00 |
| 04.01.2024 | 66,22 | 67,63 | 66,22 | 66,56 | 0,51% | 1.825.773,00 |
| 03.01.2024 | 68,14 | 68,27 | 65,02 | 66,22 | -3,51% | 2.496.052,00 |
| 02.01.2024 | 69,90 | 70,06 | 68,44 | 68,63 | -1,93% | 1.618.154,00 |
| 29.12.2023 | 70,36 | 70,50 | 69,88 | 69,98 | -0,88% | 960.522,00 |
| 28.12.2023 | 69,73 | 70,66 | 69,73 | 70,60 | 0,51% | 759.494,00 |
| 27.12.2023 | 69,81 | 70,34 | 69,66 | 70,24 | 0,53% | 829.508,00 |
| 26.12.2023 | 69,40 | 69,94 | 69,13 | 69,87 | 0,72% | 637.280,00 |
| 22.12.2023 | 69,25 | 69,61 | 68,91 | 69,37 | 0,46% | 775.185,00 |