74,200€
3,08%
Echtzeit-Aktienkurs Iron Mountain Inc.
Bid:
Ask:
Aktienkurse zur Iron Mountain Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 74,01 | 74,79 | 73,76 | 74,22 | 1,60% | 700,00 |
27.03.2024 | 72,19 | 74,02 | 72,12 | 73,05 | 1,36% | - |
26.03.2024 | 71,99 | 72,53 | 69,76 | 72,07 | -0,98% | - |
25.03.2024 | 73,39 | 73,62 | 72,13 | 72,78 | -0,95% | 2.100,00 |
22.03.2024 | 74,65 | 74,90 | 73,25 | 73,48 | -1,84% | - |
21.03.2024 | 73,49 | 74,94 | 73,47 | 74,86 | 2,58% | - |
20.03.2024 | 73,55 | 73,92 | 72,85 | 72,98 | 0,14% | - |
19.03.2024 | 73,41 | 73,62 | 71,72 | 72,88 | 0,44% | - |
18.03.2024 | 72,06 | 73,46 | 70,95 | 72,56 | 0,50% | 105,00 |
15.03.2024 | 71,68 | 72,78 | 71,33 | 72,20 | 1,04% | - |
14.03.2024 | 72,68 | 72,91 | 70,83 | 71,46 | -2,43% | - |
13.03.2024 | 73,97 | 74,08 | 72,68 | 73,24 | -1,21% | - |
12.03.2024 | 73,83 | 74,30 | 73,40 | 74,14 | 0,43% | - |
11.03.2024 | 74,29 | 74,72 | 72,28 | 73,82 | -0,78% | - |
08.03.2024 | 73,99 | 75,05 | 73,78 | 74,40 | 0,47% | - |
07.03.2024 | 73,68 | 75,06 | 72,85 | 74,05 | 0,33% | - |
06.03.2024 | 72,36 | 74,16 | 72,34 | 73,81 | 1,99% | - |
05.03.2024 | 72,57 | 73,28 | 72,27 | 72,37 | -0,48% | - |
04.03.2024 | 73,21 | 74,10 | 71,13 | 72,72 | -2,77% | 108,00 |
01.03.2024 | 72,86 | 74,89 | 71,91 | 74,79 | 2,85% | 160,00 |
29.02.2024 | 69,89 | 73,72 | 69,76 | 72,72 | 4,60% | - |
28.02.2024 | 68,30 | 69,89 | 67,86 | 69,52 | 1,88% | - |
27.02.2024 | 69,41 | 69,85 | 68,24 | 68,24 | -1,76% | - |
26.02.2024 | 69,23 | 69,77 | 68,72 | 69,46 | 5,72% | 1.100,00 |
23.02.2024 | 66,65 | 69,58 | 65,70 | 65,70 | -1,41% | 60,00 |
22.02.2024 | 63,41 | 67,45 | 63,18 | 66,64 | 5,08% | 15,00 |
21.02.2024 | 63,25 | 63,53 | 62,82 | 63,42 | 0,22% | - |
20.02.2024 | 62,97 | 63,29 | 61,94 | 63,28 | 0,33% | - |
19.02.2024 | 63,11 | 63,19 | 63,03 | 63,07 | 0,00% | 11,00 |
16.02.2024 | 64,16 | 64,21 | 62,92 | 63,07 | -1,74% | - |
15.02.2024 | 63,00 | 64,27 | 62,77 | 64,19 | 1,91% | - |
14.02.2024 | 62,51 | 63,23 | 62,31 | 62,99 | 0,56% | 8,00 |
13.02.2024 | 63,85 | 63,90 | 61,88 | 62,64 | -2,02% | 15,00 |
12.02.2024 | 63,64 | 64,38 | 63,27 | 63,93 | 0,50% | 18,00 |
09.02.2024 | 63,57 | 63,89 | 63,22 | 63,61 | 0,05% | 2.800,00 |
08.02.2024 | 62,93 | 63,64 | 62,86 | 63,58 | 0,95% | - |
07.02.2024 | 64,12 | 64,35 | 62,85 | 62,98 | -1,75% | 30,00 |
06.02.2024 | 63,63 | 64,53 | 63,52 | 64,10 | 0,60% | - |
05.02.2024 | 63,96 | 64,28 | 63,07 | 63,72 | -0,53% | - |
02.02.2024 | 63,74 | 64,38 | 62,46 | 64,06 | 0,60% | - |
01.02.2024 | 62,57 | 63,68 | 62,00 | 63,68 | 1,95% | - |
31.01.2024 | 62,99 | 63,38 | 62,14 | 62,46 | -0,83% | - |
30.01.2024 | 62,51 | 63,32 | 62,13 | 62,98 | 0,77% | - |
29.01.2024 | 62,22 | 62,64 | 61,82 | 62,50 | 0,50% | - |
26.01.2024 | 62,95 | 63,12 | 62,12 | 62,19 | -1,46% | 1,00 |
25.01.2024 | 61,71 | 63,11 | 61,38 | 63,11 | 2,45% | - |
24.01.2024 | 62,58 | 62,84 | 61,47 | 61,60 | -1,58% | 80,00 |
23.01.2024 | 61,47 | 62,99 | 61,47 | 62,59 | 1,54% | - |
22.01.2024 | 61,29 | 62,27 | 60,98 | 61,64 | 0,52% | - |
19.01.2024 | 60,56 | 61,50 | 60,19 | 61,32 | 1,04% | 400,00 |
18.01.2024 | 59,92 | 60,85 | 59,89 | 60,69 | 1,02% | 500,00 |
17.01.2024 | 60,84 | 61,05 | 59,57 | 60,08 | -1,60% | 80,00 |
16.01.2024 | 61,40 | 61,86 | 60,60 | 61,06 | -0,55% | - |
15.01.2024 | 61,42 | 61,72 | 61,19 | 61,40 | 0,02% | 5,00 |
12.01.2024 | 60,36 | 61,60 | 60,15 | 61,39 | 1,69% | - |
11.01.2024 | 61,28 | 61,81 | 60,07 | 60,37 | -1,47% | 150,00 |
10.01.2024 | 61,40 | 61,64 | 60,97 | 61,27 | -0,28% | - |
09.01.2024 | 62,03 | 62,12 | 61,28 | 61,44 | -1,05% | 683,00 |
08.01.2024 | 60,75 | 62,09 | 60,56 | 62,09 | 1,74% | - |
05.01.2024 | 60,91 | 61,47 | 60,23 | 61,03 | 0,38% | 50,00 |
04.01.2024 | 60,65 | 61,66 | 60,04 | 60,80 | 0,28% | 146,00 |
03.01.2024 | 62,63 | 62,78 | 59,59 | 60,63 | -3,32% | 500,00 |
02.01.2024 | 63,78 | 64,04 | 62,51 | 62,71 | -1,75% | 1.364,00 |
29.12.2023 | 63,82 | 63,88 | 63,07 | 63,83 | 0,08% | - |
28.12.2023 | 63,02 | 63,78 | 62,77 | 63,78 | 0,90% | 313,00 |
27.12.2023 | 63,32 | 63,42 | 61,99 | 63,21 | 0,37% | 38,00 |
22.12.2023 | 62,59 | 63,18 | 62,39 | 62,98 | 0,38% | - |
21.12.2023 | 62,33 | 62,74 | 61,93 | 62,74 | 0,87% | - |
20.12.2023 | 62,69 | 63,02 | 62,20 | 62,20 | -0,62% | - |
19.12.2023 | 62,53 | 62,86 | 62,04 | 62,59 | 0,47% | 300,00 |
18.12.2023 | 62,35 | 62,78 | 61,95 | 62,30 | -0,06% | - |
15.12.2023 | 62,36 | 62,68 | 61,60 | 62,34 | 0,11% | - |
14.12.2023 | 61,81 | 62,76 | 61,40 | 62,27 | -0,13% | - |
13.12.2023 | 61,65 | 62,66 | 61,18 | 62,35 | 1,38% | - |
12.12.2023 | 61,17 | 61,83 | 60,98 | 61,50 | 0,42% | - |
11.12.2023 | 60,74 | 61,24 | 60,64 | 61,24 | 0,67% | - |
08.12.2023 | 60,84 | 61,28 | 60,12 | 60,83 | 0,08% | - |
07.12.2023 | 61,24 | 61,50 | 60,49 | 60,78 | -0,82% | 15,00 |
06.12.2023 | 61,19 | 61,66 | 61,04 | 61,28 | 0,39% | 50,00 |
05.12.2023 | 60,94 | 61,54 | 60,25 | 61,04 | -0,13% | - |
04.12.2023 | 60,00 | 61,13 | 59,66 | 61,12 | 4,30% | 55,00 |
01.12.2023 | 58,87 | 60,26 | 58,59 | 58,60 | -0,59% | - |
30.11.2023 | 57,87 | 58,95 | 57,74 | 58,95 | 2,74% | - |
29.11.2023 | 58,09 | 58,49 | 57,38 | 57,38 | -0,98% | - |
28.11.2023 | 58,11 | 58,14 | 57,42 | 57,95 | -0,19% | - |
27.11.2023 | 57,41 | 58,36 | 57,33 | 58,06 | 0,68% | 1.000,00 |
24.11.2023 | 57,71 | 58,09 | 57,18 | 57,67 | -0,17% | - |
23.11.2023 | 58,01 | 58,19 | 57,10 | 57,77 | -0,65% | - |
22.11.2023 | 57,87 | 58,65 | 57,81 | 58,15 | 0,66% | - |
21.11.2023 | 57,68 | 57,92 | 57,17 | 57,77 | 0,02% | 7,00 |
20.11.2023 | 56,94 | 57,90 | 56,43 | 57,76 | 1,24% | - |
17.11.2023 | 57,20 | 57,74 | 56,85 | 57,05 | -0,19% | - |
16.11.2023 | 57,40 | 57,47 | 56,57 | 57,16 | -0,35% | - |
15.11.2023 | 57,04 | 57,78 | 56,71 | 57,36 | 0,86% | - |
14.11.2023 | 55,22 | 57,68 | 54,85 | 56,87 | 2,97% | 92,00 |
13.11.2023 | 55,45 | 55,66 | 54,72 | 55,23 | -0,68% | - |
10.11.2023 | 55,31 | 55,68 | 54,93 | 55,61 | 0,71% | - |
09.11.2023 | 55,62 | 55,87 | 54,91 | 55,22 | -0,67% | - |
08.11.2023 | 55,30 | 55,83 | 55,06 | 55,59 | 0,47% | - |
07.11.2023 | 56,12 | 56,50 | 54,76 | 55,33 | -1,55% | 40,00 |