76,282$
0,57%
Echtzeit-Aktienkurs Iron Mountain Inc.
Bid:
Ask:
Aktienkurse zur Iron Mountain Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 76,12 | 76,12 | 75,99 | 75,99 | 0,18% | - |
| 22.04.2024 | 75,35 | 75,98 | 74,75 | 75,85 | 1,00% | 926.206,00 |
| 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% | 869.068,00 |
| 17.04.2024 | 74,99 | 75,47 | 74,19 | 75,15 | 0,59% | 1.244.518,00 |
| 16.04.2024 | 74,69 | 75,36 | 73,53 | 74,71 | -0,17% | 1.124.587,00 |
| 15.04.2024 | 76,68 | 76,69 | 74,26 | 74,84 | -1,55% | 1.190.977,00 |
| 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% | 994.582,00 |
| 10.04.2024 | 77,50 | 77,89 | 75,46 | 75,69 | -4,43% | 1.901.504,00 |
| 09.04.2024 | 79,15 | 79,31 | 78,33 | 79,20 | 0,58% | 937.969,00 |
| 08.04.2024 | 78,75 | 79,12 | 78,37 | 78,74 | 0,13% | 776.797,00 |
| 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% | 800.695,00 |
| 03.04.2024 | 78,50 | 79,55 | 78,29 | 79,21 | 0,58% | 950.356,00 |
| 02.04.2024 | 78,86 | 78,93 | 78,00 | 78,75 | -0,99% | 1.356.277,00 |
| 01.04.2024 | 80,21 | 80,38 | 79,06 | 79,54 | -0,84% | 939.193,00 |
| 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% | 1.203.136,00 |
| 26.03.2024 | 78,18 | 78,65 | 77,85 | 77,95 | -0,28% | 1.250.419,00 |
| 25.03.2024 | 79,60 | 79,81 | 78,16 | 78,17 | -1,62% | 1.175.259,00 |
| 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% | 1.338.126,00 |
| 20.03.2024 | 79,64 | 80,29 | 79,23 | 80,17 | 0,30% | 1.110.883,00 |
| 19.03.2024 | 79,78 | 79,99 | 78,87 | 79,93 | 0,31% | 1.241.021,00 |
| 18.03.2024 | 78,91 | 79,82 | 78,50 | 79,68 | 1,36% | 1.184.989,00 |
| 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% | 1.665.445,00 |
| 13.03.2024 | 80,76 | 80,80 | 79,62 | 80,10 | -0,95% | 1.590.285,00 |
| 12.03.2024 | 80,62 | 81,11 | 80,08 | 80,87 | 0,22% | 1.053.650,00 |
| 11.03.2024 | 81,04 | 81,71 | 80,16 | 80,69 | -0,84% | 1.437.999,00 |
| 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% | 1.206.126,00 |
| 06.03.2024 | 79,52 | 80,87 | 79,12 | 80,44 | 2,38% | 1.360.983,00 |
| 05.03.2024 | 78,70 | 79,69 | 78,37 | 78,57 | -0,46% | 1.524.403,00 |
| 04.03.2024 | 78,95 | 80,45 | 78,00 | 78,93 | -2,59% | 3.094.692,00 |
| 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% | 4.519.550,00 |
| 28.02.2024 | 73,61 | 75,77 | 73,45 | 75,36 | 1,84% | 1.403.081,00 |
| 27.02.2024 | 75,68 | 75,95 | 73,97 | 74,00 | -1,82% | 1.473.302,00 |
| 26.02.2024 | 74,93 | 75,72 | 74,60 | 75,37 | 0,45% | 1.758.926,00 |
| 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% | 3.319.004,00 |
| 21.02.2024 | 68,60 | 68,74 | 67,89 | 68,53 | 0,16% | 1.499.718,00 |
| 20.02.2024 | 67,49 | 68,47 | 67,09 | 68,42 | 0,65% | 1.602.682,00 |
| 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% | 1.219.728,00 |
| 14.02.2024 | 67,32 | 67,85 | 66,86 | 67,55 | 0,79% | 893.929,00 |
| 13.02.2024 | 67,48 | 67,48 | 66,20 | 67,02 | -2,63% | 1.348.105,00 |
| 12.02.2024 | 68,66 | 69,23 | 68,46 | 68,83 | 0,29% | 996.065,00 |
| 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% | 820.955,00 |
| 07.02.2024 | 69,24 | 69,27 | 67,66 | 67,82 | -1,65% | 1.741.456,00 |
| 06.02.2024 | 68,42 | 69,37 | 68,06 | 68,96 | 0,75% | 949.975,00 |
| 05.02.2024 | 68,24 | 68,81 | 67,63 | 68,45 | -0,97% | 1.443.143,00 |
| 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% | 1.409.649,00 |
| 31.01.2024 | 68,49 | 68,80 | 67,19 | 67,52 | -1,08% | 2.559.020,00 |
| 30.01.2024 | 67,53 | 68,67 | 67,39 | 68,26 | 0,80% | 1.025.395,00 |
| 29.01.2024 | 67,50 | 67,84 | 67,14 | 67,72 | 0,24% | 795.075,00 |
| 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% | 1.277.382,00 |
| 24.01.2024 | 68,55 | 68,68 | 66,90 | 67,01 | -1,30% | 1.215.874,00 |
| 23.01.2024 | 67,46 | 68,37 | 67,36 | 67,89 | 1,16% | 1.563.241,00 |
| 22.01.2024 | 67,15 | 67,84 | 66,77 | 67,11 | 0,36% | 1.096.019,00 |
| 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% | 1.464.824,00 |
| 17.01.2024 | 65,49 | 66,37 | 64,68 | 65,34 | -1,54% | 1.253.927,00 |
| 16.01.2024 | 66,50 | 66,81 | 65,92 | 66,36 | -1,29% | 1.294.093,00 |
| 12.01.2024 | 66,82 | 67,53 | 66,22 | 67,23 | 1,48% | 1.384.399,00 |
| 11.01.2024 | 66,83 | 66,93 | 65,67 | 66,25 | -1,38% | 1.146.660,00 |
| 10.01.2024 | 67,19 | 67,45 | 66,80 | 67,18 | 0,06% | 821.635,00 |
| 09.01.2024 | 67,47 | 67,79 | 66,96 | 67,14 | -1,34% | 935.535,00 |
| 08.01.2024 | 66,75 | 68,06 | 66,67 | 68,05 | 1,95% | 948.918,00 |
| 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% | 1.826.198,00 |
| 03.01.2024 | 68,14 | 68,27 | 65,02 | 66,22 | -3,51% | 2.568.742,00 |
| 02.01.2024 | 69,90 | 70,06 | 68,44 | 68,63 | -1,93% | 1.618.260,00 |
| 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% | 783.250,00 |
| 27.12.2023 | 69,81 | 70,34 | 69,66 | 70,24 | 0,53% | 840.014,00 |
| 26.12.2023 | 69,40 | 69,94 | 69,13 | 69,87 | 0,72% | 646.603,00 |
| 22.12.2023 | 69,25 | 69,61 | 68,91 | 69,37 | 0,46% | 775.185,00 |
| 21.12.2023 | 68,50 | 69,07 | 67,97 | 69,05 | 1,51% | 988.273,00 |
| 20.12.2023 | 68,73 | 69,16 | 67,97 | 68,02 | -1,03% | 1.295.984,00 |
| 19.12.2023 | 68,54 | 68,98 | 68,46 | 68,73 | 0,60% | 994.564,00 |
| 18.12.2023 | 68,05 | 68,57 | 67,73 | 68,32 | 0,59% | 1.297.746,00 |
| 15.12.2023 | 67,63 | 68,27 | 67,12 | 67,92 | -0,77% | 3.221.927,00 |
| 14.12.2023 | 68,56 | 68,87 | 67,78 | 68,45 | 0,90% | 2.292.226,00 |
| 13.12.2023 | 66,65 | 68,23 | 66,11 | 67,84 | 2,09% | 1.698.029,00 |
| 12.12.2023 | 65,98 | 66,72 | 65,75 | 66,45 | 0,83% | 1.634.299,00 |
| 11.12.2023 | 65,41 | 65,93 | 65,15 | 65,90 | 0,69% | 902.162,00 |
| 08.12.2023 | 65,30 | 65,84 | 64,66 | 65,45 | -0,21% | 1.067.649,00 |
| 07.12.2023 | 65,98 | 65,98 | 65,36 | 65,59 | -0,59% | 1.084.896,00 |
| 06.12.2023 | 66,43 | 66,59 | 65,77 | 65,98 | -0,02% | 1.194.622,00 |
| 05.12.2023 | 65,94 | 66,39 | 65,49 | 65,99 | -0,32% | 1.979.131,00 |
| 04.12.2023 | 65,16 | 66,25 | 65,00 | 66,20 | 1,08% | 1.766.805,00 |
| 01.12.2023 | 64,02 | 65,58 | 63,65 | 65,49 | 2,09% | 1.520.499,00 |
| 30.11.2023 | 63,15 | 64,19 | 62,95 | 64,15 | 1,37% | 2.052.813,00 |
| 29.11.2023 | 64,20 | 64,25 | 63,17 | 63,28 | -0,69% | 1.428.787,00 |