72,470€
0,37%
Echtzeit-Aktienkurs Iron Mountain
Bid:
Ask:
Aktienkurse zur Iron Mountain Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 71,82 | 72,98 | 71,70 | 72,48 | 0,39% | 277,00 |
| 25.04.2024 | 72,58 | 72,84 | 71,88 | 72,20 | -1,39% | 446,00 |
| 24.04.2024 | 71,84 | 73,36 | 71,48 | 73,22 | 2,12% | 465,00 |
| 23.04.2024 | 71,22 | 71,88 | 71,22 | 71,70 | 0,90% | 614,00 |
| 22.04.2024 | 70,90 | 71,06 | 70,38 | 71,06 | 1,46% | 318,00 |
| 19.04.2024 | 69,52 | 70,58 | 69,04 | 70,04 | 0,06% | 270,00 |
| 18.04.2024 | 70,36 | 70,70 | 70,00 | 70,00 | -0,14% | 224,00 |
| 17.04.2024 | 69,72 | 70,48 | 69,50 | 70,10 | -0,45% | 819,00 |
| 16.04.2024 | 70,22 | 70,72 | 69,20 | 70,42 | 0,34% | 1.414,00 |
| 15.04.2024 | 71,28 | 72,06 | 70,18 | 70,18 | -1,90% | 437,00 |
| 12.04.2024 | 71,72 | 71,84 | 70,70 | 71,54 | 0,36% | 633,00 |
| 11.04.2024 | 70,30 | 71,28 | 70,02 | 71,28 | 1,63% | 305,00 |
| 10.04.2024 | 72,86 | 73,18 | 70,14 | 70,14 | -3,55% | 733,00 |
| 09.04.2024 | 72,32 | 72,72 | 72,30 | 72,72 | 0,28% | 1.058,00 |
| 08.04.2024 | 72,24 | 72,82 | 71,84 | 72,52 | -0,36% | 1.430,00 |
| 05.04.2024 | 72,60 | 72,78 | 72,26 | 72,78 | 0,58% | 154,00 |
| 04.04.2024 | 73,06 | 73,46 | 72,36 | 72,36 | -1,26% | 246,00 |
| 03.04.2024 | 72,60 | 73,42 | 72,50 | 73,28 | 0,22% | 571,00 |
| 02.04.2024 | 73,72 | 74,14 | 72,38 | 73,12 | -1,75% | 1.218,00 |
| 28.03.2024 | 74,20 | 74,60 | 73,82 | 74,42 | 1,00% | 897,00 |
| 27.03.2024 | 72,46 | 73,68 | 72,00 | 73,68 | 1,66% | 1.100,00 |
| 26.03.2024 | 72,16 | 72,48 | 71,90 | 72,48 | 0,86% | 451,00 |
| 25.03.2024 | 73,66 | 74,18 | 71,86 | 71,86 | -2,36% | 438,00 |
| 22.03.2024 | 74,86 | 75,20 | 73,60 | 73,60 | -1,63% | 375,00 |
| 21.03.2024 | 73,40 | 74,88 | 73,40 | 74,82 | 2,07% | 718,00 |
| 20.03.2024 | 73,42 | 73,68 | 73,10 | 73,30 | -0,05% | 1.232,00 |
| 19.03.2024 | 73,62 | 73,62 | 73,02 | 73,34 | -0,05% | 265,00 |
| 18.03.2024 | 71,66 | 73,38 | 70,90 | 73,38 | 2,23% | 1.886,00 |
| 15.03.2024 | 71,90 | 72,56 | 71,56 | 71,78 | 0,64% | 291,00 |
| 14.03.2024 | 72,60 | 72,66 | 71,02 | 71,32 | -2,27% | 448,00 |
| 13.03.2024 | 73,84 | 74,18 | 72,98 | 72,98 | -1,48% | 377,00 |
| 12.03.2024 | 73,66 | 74,12 | 73,30 | 74,08 | 0,65% | 737,00 |
| 11.03.2024 | 73,98 | 74,32 | 71,94 | 73,60 | -1,08% | 2.627,00 |
| 08.03.2024 | 74,16 | 74,98 | 73,76 | 74,40 | 0,92% | 768,00 |
| 07.03.2024 | 73,82 | 74,20 | 73,34 | 73,72 | -0,14% | 1.956,00 |
| 06.03.2024 | 72,60 | 73,82 | 72,10 | 73,82 | 1,35% | 887,00 |
| 05.03.2024 | 72,44 | 73,22 | 72,00 | 72,84 | 0,08% | 1.427,00 |
| 04.03.2024 | 72,98 | 73,90 | 71,96 | 72,78 | -0,57% | 2.489,00 |
| 01.03.2024 | 73,22 | 73,54 | 72,02 | 73,20 | 0,49% | 1.952,00 |
| 29.02.2024 | 69,92 | 73,70 | 69,70 | 72,84 | 4,03% | 3.359,00 |
| 28.02.2024 | 68,06 | 70,02 | 67,64 | 70,02 | 2,55% | 641,00 |
| 27.02.2024 | 69,26 | 70,08 | 68,28 | 68,28 | -1,61% | 701,00 |
| 26.02.2024 | 68,90 | 69,56 | 68,56 | 69,40 | 0,09% | 573,00 |
| 23.02.2024 | 66,42 | 69,56 | 65,60 | 69,34 | 4,08% | 1.923,00 |
| 22.02.2024 | 63,50 | 67,24 | 63,22 | 66,62 | 5,61% | 1.841,00 |
| 21.02.2024 | 63,30 | 63,40 | 62,90 | 63,08 | 0,35% | 378,00 |
| 20.02.2024 | 62,80 | 63,04 | 62,36 | 62,86 | -0,66% | 443,00 |
| 19.02.2024 | 63,00 | 63,32 | 62,98 | 63,28 | -1,16% | 209,00 |
| 16.02.2024 | 64,30 | 64,30 | 63,88 | 64,02 | -0,06% | 274,00 |
| 15.02.2024 | 62,70 | 64,22 | 62,70 | 64,06 | 1,55% | 981,00 |
| 14.02.2024 | 62,90 | 63,22 | 62,50 | 63,08 | 2,07% | 116,00 |
| 13.02.2024 | 63,58 | 64,04 | 61,80 | 61,80 | -3,26% | 888,00 |
| 12.02.2024 | 63,92 | 64,08 | 63,32 | 63,88 | 0,19% | 1.387,00 |
| 09.02.2024 | 63,28 | 63,92 | 63,28 | 63,76 | 0,76% | 644,00 |
| 08.02.2024 | 62,78 | 63,36 | 62,78 | 63,28 | 0,44% | 282,00 |
| 07.02.2024 | 64,22 | 64,52 | 63,00 | 63,00 | -2,08% | 421,00 |
| 06.02.2024 | 63,80 | 64,36 | 63,56 | 64,34 | 0,81% | 334,00 |
| 05.02.2024 | 64,16 | 64,28 | 63,18 | 63,82 | -0,78% | 1.136,00 |
| 02.02.2024 | 63,44 | 64,32 | 63,00 | 64,32 | 1,68% | 821,00 |
| 01.02.2024 | 62,78 | 63,26 | 62,24 | 63,26 | 1,61% | 894,00 |
| 31.01.2024 | 62,70 | 63,50 | 62,26 | 62,26 | -1,33% | 658,00 |
| 30.01.2024 | 62,60 | 63,10 | 62,22 | 63,10 | 0,90% | 255,00 |
| 29.01.2024 | 62,14 | 62,54 | 61,96 | 62,54 | 0,19% | 1.168,00 |
| 26.01.2024 | 63,16 | 63,16 | 62,42 | 62,42 | -0,92% | 1.006,00 |
| 25.01.2024 | 61,84 | 63,00 | 61,46 | 63,00 | 1,91% | 604,00 |
| 24.01.2024 | 62,68 | 62,70 | 61,82 | 61,82 | -1,53% | 597,00 |
| 23.01.2024 | 61,64 | 62,98 | 61,64 | 62,78 | 1,88% | 672,00 |
| 22.01.2024 | 61,10 | 61,80 | 61,02 | 61,62 | 0,16% | 1.532,00 |
| 19.01.2024 | 60,48 | 61,52 | 60,12 | 61,52 | 1,65% | 539,00 |
| 18.01.2024 | 60,14 | 60,52 | 59,82 | 60,52 | 1,58% | 1.954,00 |
| 17.01.2024 | 60,96 | 61,10 | 59,54 | 59,58 | -2,14% | 1.110,00 |
| 16.01.2024 | 61,48 | 61,96 | 60,84 | 60,88 | -0,62% | 485,00 |
| 15.01.2024 | 61,36 | 61,60 | 61,22 | 61,26 | -0,16% | 660,00 |
| 12.01.2024 | 60,60 | 61,50 | 60,40 | 61,36 | 1,76% | 1.438,00 |
| 11.01.2024 | 61,44 | 61,62 | 60,12 | 60,30 | -1,57% | 2.406,00 |
| 10.01.2024 | 61,52 | 61,64 | 61,04 | 61,26 | -0,55% | 1.244,00 |
| 09.01.2024 | 62,16 | 62,30 | 61,16 | 61,60 | -0,65% | 2.046,00 |
| 08.01.2024 | 61,04 | 62,00 | 60,60 | 62,00 | 1,51% | 2.619,00 |
| 05.01.2024 | 61,04 | 61,52 | 60,64 | 61,08 | -0,03% | 1.503,00 |
| 04.01.2024 | 60,94 | 61,70 | 60,46 | 61,10 | 1,83% | 2.700,00 |
| 03.01.2024 | 62,78 | 62,84 | 59,74 | 60,00 | -4,52% | 1.055,00 |
| 02.01.2024 | 63,78 | 64,04 | 62,84 | 62,84 | -1,47% | 1.517,00 |
| 29.12.2023 | 63,76 | 63,98 | 63,60 | 63,78 | 0,16% | 791,00 |
| 28.12.2023 | 63,10 | 63,78 | 62,64 | 63,68 | 0,86% | 2.028,00 |
| 27.12.2023 | 63,02 | 63,70 | 62,84 | 63,14 | 0,29% | 2.328,00 |
| 22.12.2023 | 62,42 | 63,26 | 62,30 | 62,96 | 1,06% | 1.045,00 |
| 21.12.2023 | 62,62 | 62,66 | 61,92 | 62,30 | -0,03% | 1.028,00 |
| 20.12.2023 | 62,78 | 62,94 | 62,32 | 62,32 | -0,26% | 249,00 |
| 19.12.2023 | 62,36 | 62,84 | 61,88 | 62,48 | 0,03% | 517,00 |
| 18.12.2023 | 62,06 | 62,82 | 61,72 | 62,46 | 0,97% | 1.235,00 |
| 15.12.2023 | 62,22 | 62,92 | 61,58 | 61,86 | -0,64% | 1.380,00 |
| 14.12.2023 | 61,66 | 62,30 | 61,46 | 62,26 | 0,74% | 398,00 |
| 13.12.2023 | 61,50 | 61,82 | 61,28 | 61,80 | 0,59% | 1.134,00 |
| 12.12.2023 | 61,26 | 61,72 | 60,96 | 61,44 | 0,62% | 290,00 |
| 11.12.2023 | 60,96 | 61,28 | 60,52 | 61,06 | 0,56% | 1.211,00 |
| 08.12.2023 | 60,96 | 61,30 | 60,08 | 60,72 | 0,00% | 453,00 |
| 07.12.2023 | 61,54 | 61,62 | 60,64 | 60,72 | -0,69% | 1.167,00 |
| 06.12.2023 | 61,48 | 61,62 | 60,80 | 61,14 | -0,33% | 707,00 |
| 05.12.2023 | 60,98 | 61,34 | 60,34 | 61,34 | 0,59% | 2.028,00 |
| 04.12.2023 | 60,08 | 61,00 | 59,66 | 60,98 | 1,63% | 1.204,00 |