71,060€
-0,14%
Echtzeit-Aktienkurs Iron Mountain Inc.
Bid:
Ask:
Aktienkurse zur Iron Mountain Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 71,17 | 71,40 | 71,03 | 71,07 | -0,13% | 19,00 |
| 22.04.2024 | 70,60 | 71,32 | 70,30 | 71,16 | 0,96% | 318,00 |
| 19.04.2024 | 69,47 | 70,58 | 69,04 | 70,48 | 0,74% | 270,00 |
| 18.04.2024 | 70,54 | 70,90 | 69,88 | 69,96 | -0,88% | 224,00 |
| 17.04.2024 | 70,41 | 70,90 | 69,50 | 70,58 | 0,34% | 819,00 |
| 16.04.2024 | 70,39 | 70,88 | 69,18 | 70,34 | -0,11% | 1.414,00 |
| 15.04.2024 | 71,60 | 72,08 | 69,94 | 70,42 | -1,26% | 437,00 |
| 12.04.2024 | 71,53 | 71,99 | 70,70 | 71,32 | -0,20% | 633,00 |
| 11.04.2024 | 70,43 | 72,04 | 70,02 | 71,46 | 1,42% | 305,00 |
| 10.04.2024 | 72,99 | 73,18 | 70,14 | 70,46 | -3,43% | 733,00 |
| 09.04.2024 | 72,50 | 72,98 | 72,14 | 72,96 | 0,61% | 1.058,00 |
| 08.04.2024 | 72,51 | 72,90 | 71,84 | 72,52 | -0,08% | 1.430,00 |
| 05.04.2024 | 72,76 | 73,14 | 72,26 | 72,58 | -0,08% | 154,00 |
| 04.04.2024 | 73,20 | 73,86 | 72,30 | 72,64 | -0,63% | 246,00 |
| 03.04.2024 | 72,60 | 73,50 | 72,50 | 73,10 | -0,22% | 571,00 |
| 02.04.2024 | 73,72 | 74,14 | 72,38 | 73,26 | -1,49% | 1.218,00 |
| 28.03.2024 | 74,01 | 74,79 | 73,82 | 74,37 | 0,50% | 897,00 |
| 27.03.2024 | 72,19 | 74,00 | 72,00 | 74,00 | 2,72% | 1.100,00 |
| 26.03.2024 | 71,99 | 72,52 | 71,76 | 72,04 | 0,00% | 451,00 |
| 25.03.2024 | 73,66 | 74,18 | 71,86 | 72,04 | -2,03% | 438,00 |
| 22.03.2024 | 74,65 | 75,20 | 73,24 | 73,53 | -1,34% | 375,00 |
| 21.03.2024 | 73,49 | 74,97 | 73,40 | 74,53 | 1,54% | 718,00 |
| 20.03.2024 | 73,55 | 73,80 | 72,96 | 73,40 | -0,24% | 1.232,00 |
| 19.03.2024 | 73,41 | 73,62 | 72,58 | 73,58 | 0,37% | 265,00 |
| 18.03.2024 | 72,02 | 73,38 | 70,90 | 73,31 | 1,48% | 1.886,00 |
| 15.03.2024 | 71,68 | 72,76 | 71,31 | 72,24 | 0,64% | 291,00 |
| 14.03.2024 | 72,71 | 72,93 | 70,82 | 71,78 | -1,99% | 448,00 |
| 13.03.2024 | 73,97 | 74,18 | 72,74 | 73,24 | -1,01% | 377,00 |
| 12.03.2024 | 73,83 | 74,33 | 73,30 | 73,99 | 0,22% | 737,00 |
| 11.03.2024 | 74,29 | 74,75 | 71,94 | 73,83 | -0,83% | 2.627,00 |
| 08.03.2024 | 73,99 | 75,07 | 73,76 | 74,45 | 0,64% | 768,00 |
| 07.03.2024 | 73,69 | 74,22 | 72,86 | 73,98 | 0,27% | 1.956,00 |
| 06.03.2024 | 72,36 | 74,20 | 72,10 | 73,78 | 1,82% | 887,00 |
| 05.03.2024 | 72,56 | 73,30 | 72,00 | 72,46 | -0,28% | 1.427,00 |
| 04.03.2024 | 73,21 | 74,09 | 71,39 | 72,66 | -2,82% | 2.489,00 |
| 01.03.2024 | 73,22 | 74,90 | 72,00 | 74,77 | 2,57% | 1.952,00 |
| 29.02.2024 | 69,89 | 73,78 | 69,70 | 72,90 | 4,80% | 3.359,00 |
| 28.02.2024 | 68,30 | 70,02 | 67,64 | 69,56 | 1,92% | 641,00 |
| 27.02.2024 | 69,41 | 70,08 | 68,21 | 68,25 | -1,74% | 701,00 |
| 26.02.2024 | 69,23 | 69,78 | 68,56 | 69,46 | 0,09% | 573,00 |
| 23.02.2024 | 66,67 | 69,60 | 65,60 | 69,40 | 4,25% | 1.923,00 |
| 22.02.2024 | 63,41 | 67,45 | 63,18 | 66,57 | 5,05% | 1.841,00 |
| 21.02.2024 | 63,27 | 63,58 | 62,78 | 63,37 | 0,13% | 378,00 |
| 20.02.2024 | 62,97 | 63,29 | 61,94 | 63,29 | 0,35% | 443,00 |
| 19.02.2024 | 63,11 | 63,32 | 62,98 | 63,07 | 0,03% | 209,00 |
| 16.02.2024 | 64,16 | 64,30 | 62,91 | 63,05 | -1,78% | 274,00 |
| 15.02.2024 | 63,00 | 64,29 | 62,70 | 64,19 | 2,03% | 981,00 |
| 14.02.2024 | 62,51 | 63,27 | 62,32 | 62,91 | 0,40% | 116,00 |
| 13.02.2024 | 63,81 | 64,04 | 61,80 | 62,66 | -1,96% | 888,00 |
| 12.02.2024 | 63,92 | 64,25 | 63,32 | 63,91 | 0,47% | 1.387,00 |
| 09.02.2024 | 63,57 | 63,92 | 63,23 | 63,61 | -0,03% | 644,00 |
| 08.02.2024 | 62,93 | 63,65 | 62,78 | 63,63 | 1,14% | 282,00 |
| 07.02.2024 | 64,12 | 64,52 | 62,82 | 62,91 | -1,87% | 421,00 |
| 06.02.2024 | 63,63 | 64,57 | 63,49 | 64,11 | 0,50% | 334,00 |
| 05.02.2024 | 63,96 | 64,28 | 63,07 | 63,79 | -0,44% | 1.136,00 |
| 02.02.2024 | 63,74 | 64,41 | 62,46 | 64,07 | 0,69% | 821,00 |
| 01.02.2024 | 62,57 | 63,63 | 61,96 | 63,63 | 1,78% | 894,00 |
| 31.01.2024 | 62,99 | 63,50 | 62,16 | 62,52 | -0,71% | 658,00 |
| 30.01.2024 | 62,51 | 63,35 | 62,12 | 62,97 | 0,75% | 255,00 |
| 29.01.2024 | 62,22 | 62,64 | 61,96 | 62,50 | 0,61% | 1.168,00 |
| 26.01.2024 | 62,95 | 63,16 | 62,10 | 62,12 | -1,57% | 1.006,00 |
| 25.01.2024 | 61,71 | 63,11 | 61,38 | 63,11 | 2,52% | 604,00 |
| 24.01.2024 | 62,58 | 62,85 | 61,46 | 61,56 | -1,69% | 597,00 |
| 23.01.2024 | 61,47 | 62,99 | 61,47 | 62,62 | 1,52% | 672,00 |
| 22.01.2024 | 61,29 | 62,28 | 60,98 | 61,68 | 0,55% | 1.532,00 |
| 19.01.2024 | 60,56 | 61,52 | 60,12 | 61,34 | 1,05% | 539,00 |
| 18.01.2024 | 59,92 | 60,86 | 59,82 | 60,70 | 1,07% | 1.954,00 |
| 17.01.2024 | 60,90 | 61,10 | 59,54 | 60,06 | -1,61% | 1.110,00 |
| 16.01.2024 | 61,40 | 61,96 | 60,68 | 61,04 | -0,60% | 485,00 |
| 15.01.2024 | 61,28 | 61,60 | 61,19 | 61,41 | 0,08% | 660,00 |
| 12.01.2024 | 60,36 | 61,60 | 60,14 | 61,36 | 1,52% | 1.438,00 |
| 11.01.2024 | 61,28 | 61,81 | 60,11 | 60,44 | -1,31% | 2.406,00 |
| 10.01.2024 | 61,41 | 61,64 | 60,94 | 61,24 | -0,33% | 1.244,00 |
| 09.01.2024 | 62,03 | 62,30 | 61,16 | 61,44 | -0,94% | 2.046,00 |
| 08.01.2024 | 60,74 | 62,04 | 60,60 | 62,02 | 1,51% | 2.594,00 |
| 05.01.2024 | 60,91 | 61,52 | 60,24 | 61,10 | 0,56% | 1.503,00 |
| 04.01.2024 | 60,64 | 61,70 | 60,46 | 60,76 | 0,13% | 2.700,00 |
| 03.01.2024 | 62,63 | 62,84 | 59,56 | 60,68 | -3,31% | 1.055,00 |
| 02.01.2024 | 63,65 | 64,04 | 62,57 | 62,76 | -1,68% | 1.517,00 |
| 29.12.2023 | 63,82 | 63,98 | 63,60 | 63,83 | 0,06% | 791,00 |
| 28.12.2023 | 63,02 | 63,83 | 62,64 | 63,79 | 0,98% | 2.028,00 |
| 27.12.2023 | 63,32 | 63,70 | 62,84 | 63,17 | 0,35% | 2.328,00 |
| 22.12.2023 | 62,59 | 63,26 | 62,30 | 62,95 | 0,40% | 1.045,00 |
| 21.12.2023 | 62,33 | 62,70 | 61,91 | 62,70 | 0,84% | 1.028,00 |
| 20.12.2023 | 62,69 | 63,03 | 62,18 | 62,18 | -0,64% | 249,00 |
| 19.12.2023 | 62,53 | 62,86 | 61,88 | 62,58 | 0,13% | 517,00 |
| 18.12.2023 | 62,36 | 62,82 | 61,72 | 62,50 | 0,29% | 1.235,00 |
| 15.12.2023 | 62,35 | 62,92 | 61,58 | 62,32 | 0,10% | 1.380,00 |
| 14.12.2023 | 61,81 | 62,74 | 61,40 | 62,26 | 0,03% | 398,00 |
| 13.12.2023 | 61,65 | 62,68 | 61,19 | 62,24 | 1,20% | 1.134,00 |
| 12.12.2023 | 61,17 | 61,84 | 60,96 | 61,50 | 0,49% | 290,00 |
| 11.12.2023 | 60,78 | 61,28 | 60,52 | 61,20 | 0,72% | 1.211,00 |
| 08.12.2023 | 60,84 | 61,30 | 60,08 | 60,76 | 0,00% | 453,00 |
| 07.12.2023 | 61,54 | 61,62 | 60,48 | 60,76 | -0,82% | 1.167,00 |
| 06.12.2023 | 61,48 | 61,66 | 60,80 | 61,26 | -0,07% | 707,00 |
| 05.12.2023 | 60,94 | 61,54 | 60,25 | 61,30 | 0,26% | 2.028,00 |
| 04.12.2023 | 60,00 | 61,14 | 59,66 | 61,14 | 1,53% | 1.204,00 |
| 01.12.2023 | 58,87 | 60,28 | 58,60 | 60,22 | 2,14% | 2.025,00 |
| 30.11.2023 | 57,87 | 58,96 | 57,72 | 58,96 | 2,29% | 457,00 |
| 29.11.2023 | 58,09 | 58,51 | 57,52 | 57,64 | -0,59% | 301,00 |