73,500€
1,83%
Echtzeit-Aktienkurs Iron Mountain
Bid:
Ask:
Aktienkurse zur Iron Mountain Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 73,55 | 74,46 | 73,03 | 74,44 | 1,25% | 16,00 |
| 30.05.2024 | 71,99 | 74,04 | 71,69 | 73,52 | 1,32% | 80,00 |
| 29.05.2024 | 73,01 | 73,07 | 72,23 | 72,56 | -0,87% | - |
| 28.05.2024 | 73,00 | 74,53 | 72,93 | 73,20 | -0,08% | - |
| 27.05.2024 | 73,95 | 73,95 | 72,90 | 73,26 | -0,92% | - |
| 24.05.2024 | 73,87 | 74,10 | 73,14 | 73,94 | 0,83% | 16,00 |
| 23.05.2024 | 74,85 | 74,92 | 73,23 | 73,33 | -2,04% | - |
| 22.05.2024 | 76,33 | 76,38 | 74,31 | 74,86 | -1,87% | - |
| 21.05.2024 | 75,48 | 76,38 | 74,86 | 76,29 | 0,90% | 70,00 |
| 20.05.2024 | 75,24 | 75,79 | 75,12 | 75,61 | 0,45% | - |
| 17.05.2024 | 75,52 | 75,92 | 74,76 | 75,27 | -0,28% | - |
| 16.05.2024 | 75,70 | 76,37 | 75,48 | 75,48 | -0,24% | 7,00 |
| 15.05.2024 | 74,38 | 75,83 | 74,26 | 75,66 | 1,72% | - |
| 14.05.2024 | 73,09 | 74,59 | 72,66 | 74,38 | 2,34% | 2,00 |
| 13.05.2024 | 74,11 | 74,24 | 72,68 | 72,68 | -1,88% | - |
| 10.05.2024 | 74,13 | 74,47 | 73,60 | 74,07 | 0,38% | - |
| 09.05.2024 | 72,57 | 73,81 | 72,01 | 73,79 | 1,53% | - |
| 08.05.2024 | 72,26 | 72,79 | 71,09 | 72,68 | 0,79% | - |
| 07.05.2024 | 71,33 | 72,27 | 70,91 | 72,11 | 1,09% | - |
| 06.05.2024 | 70,10 | 71,40 | 70,05 | 71,33 | -0,68% | - |
| 03.05.2024 | 72,17 | 72,39 | 69,49 | 71,82 | 0,08% | - |
| 02.05.2024 | 72,84 | 74,56 | 71,06 | 71,76 | -1,20% | - |
| 30.04.2024 | 72,79 | 73,09 | 72,11 | 72,63 | -0,12% | - |
| 29.04.2024 | 72,31 | 73,11 | 71,99 | 72,72 | 0,34% | - |
| 26.04.2024 | 72,16 | 73,02 | 71,95 | 72,47 | 0,62% | - |
| 25.04.2024 | 72,85 | 72,92 | 71,47 | 72,02 | -1,50% | - |
| 24.04.2024 | 71,68 | 73,33 | 71,11 | 73,12 | 2,15% | - |
| 23.04.2024 | 71,16 | 71,89 | 70,89 | 71,58 | 0,56% | - |
| 22.04.2024 | 70,60 | 71,28 | 70,33 | 71,18 | 1,02% | 540,00 |
| 19.04.2024 | 69,47 | 70,53 | 69,35 | 70,46 | 0,74% | 99,00 |
| 18.04.2024 | 70,55 | 70,88 | 69,90 | 69,94 | -0,75% | - |
| 17.04.2024 | 69,92 | 70,88 | 69,55 | 70,47 | 0,20% | 110,00 |
| 16.04.2024 | 70,39 | 70,86 | 69,22 | 70,33 | -0,10% | 350,00 |
| 15.04.2024 | 71,61 | 72,07 | 69,97 | 70,40 | -1,47% | - |
| 12.04.2024 | 71,57 | 71,97 | 70,90 | 71,45 | 0,04% | - |
| 11.04.2024 | 70,43 | 72,02 | 70,06 | 71,42 | 1,42% | - |
| 10.04.2024 | 72,99 | 73,09 | 70,25 | 70,42 | -3,51% | - |
| 09.04.2024 | 72,49 | 72,98 | 72,16 | 72,98 | 0,62% | - |
| 08.04.2024 | 72,53 | 72,91 | 71,90 | 72,53 | -0,10% | - |
| 05.04.2024 | 72,42 | 73,03 | 72,34 | 72,60 | -0,08% | 20,00 |
| 04.04.2024 | 73,18 | 73,85 | 72,33 | 72,66 | -0,62% | - |
| 03.04.2024 | 72,94 | 73,46 | 72,67 | 73,11 | -0,04% | 10,00 |
| 02.04.2024 | 74,07 | 74,61 | 72,39 | 73,14 | -1,46% | - |
| 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% | - |