Iron Mountain, Inc. IRM
NYSE · Vereinigte Staaten · Finanzen
$109,91-1,04 (-0,94 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $110,95 | -0,49 % | $112,00 | $112,46 | $109,31 | 1,85M |
| 2026-09-29 | $111,50 | +0,41 % | $110,58 | $112,34 | $110,57 | 1,51M |
| 2026-09-28 | $111,05 | -0,30 % | $110,90 | $112,27 | $109,65 | 1,32M |
| 2026-09-25 | $111,38 | -2,38 % | $113,82 | $114,50 | $110,72 | 1,30M |
| 2026-09-24 | $114,09 | -0,87 % | $114,56 | $115,06 | $113,18 | 1,04M |
| 2026-09-23 | $115,09 | -2,57 % | $115,75 | $117,32 | $114,79 | 1,83M |
| 2026-09-22 | $118,13 | +1,06 % | $116,45 | $118,47 | $116,45 | 1,59M |
| 2026-09-21 | $116,89 | +2,23 % | $115,48 | $117,14 | $114,39 | 1,22M |
| 2026-09-18 | $114,34 | +0,30 % | $114,40 | $114,73 | $112,61 | 2,89M |
| 2026-09-17 | $114,00 | +1,65 % | $113,79 | $114,87 | $113,45 | 1,81M |
| 2026-09-16 | $112,15 | +0,10 % | $112,85 | $115,30 | $111,99 | 1,81M |
| 2026-09-15 | $112,04 | -0,02 % | $111,11 | $113,23 | $109,13 | 1,76M |
| 2026-09-14 | $112,06 | -2,71 % | $113,26 | $114,20 | $110,50 | 1,43M |
| 2026-09-11 | $115,18 | +2,02 % | $114,26 | $115,98 | $113,54 | 1,35M |
| 2026-09-10 | $112,90 | -2,01 % | $114,78 | $115,44 | $112,54 | 1,24M |
| 2026-09-09 | $115,22 | -0,74 % | $115,79 | $116,92 | $114,80 | 1,41M |
| 2026-09-08 | $116,08 | -0,67 % | $117,05 | $119,42 | $116,05 | 1,77M |
| 2026-09-04 | $116,86 | +1,64 % | $114,57 | $117,13 | $114,57 | 1,34M |
| 2026-09-03 | $114,98 | +2,81 % | $113,27 | $115,37 | $111,85 | 1,69M |
| 2026-09-02 | $111,84 | -2,08 % | $114,02 | $115,76 | $110,77 | 2,66M |
| 2026-09-01 | $114,22 | -0,98 % | $115,60 | $116,43 | $112,70 | 2,25M |
| 2026-08-31 | $115,35 | -1,75 % | $116,35 | $116,83 | $113,36 | 2,56M |
| 2026-08-28 | $117,40 | -4,31 % | $122,89 | $123,03 | $116,19 | 1,14M |
| 2026-08-27 | $122,69 | +1,04 % | $122,64 | $125,40 | $122,06 | 1,26M |
| 2026-08-26 | $121,43 | +0,44 % | $120,77 | $122,68 | $120,66 | 1,34M |
| 2026-08-25 | $120,90 | -0,24 % | $122,62 | $123,86 | $120,60 | 986,60K |
| 2026-08-24 | $121,19 | -0,68 % | $121,69 | $121,69 | $117,85 | 1,56M |
| 2026-08-21 | $122,02 | -0,75 % | $123,28 | $125,01 | $121,58 | 827,40K |
| 2026-08-20 | $122,94 | +0,70 % | $122,08 | $123,93 | $121,30 | 1,38M |
| 2026-08-19 | $122,08 | -3,62 % | $127,56 | $129,07 | $120,20 | 1,48M |
| 2026-08-18 | $126,67 | -2,49 % | $129,45 | $130,00 | $126,63 | 1,21M |
| 2026-08-17 | $129,90 | +0,36 % | $129,20 | $130,05 | $126,13 | 1,21M |
| 2026-08-14 | $129,43 | +2,22 % | $126,38 | $129,85 | $124,77 | 874,60K |
| 2026-08-13 | $126,62 | +1,82 % | $124,67 | $126,92 | $124,01 | 1,18M |
| 2026-08-12 | $124,36 | +1,61 % | $122,39 | $125,03 | $122,39 | 1,10M |
| 2026-08-11 | $122,39 | +0,68 % | $121,92 | $123,25 | $121,84 | 1,50M |
| 2026-08-10 | $121,56 | +0,34 % | $120,48 | $122,82 | $120,30 | 2,07M |
| 2026-08-07 | $121,15 | -0,66 % | $122,70 | $123,26 | $120,53 | 1,49M |
| 2026-08-06 | $121,96 | -4,07 % | $127,26 | $127,59 | $121,40 | 2,88M |
| 2026-08-05 | $127,13 | +1,29 % | $128,90 | $129,40 | $120,42 | 2,71M |
| 2026-08-04 | $125,51 | +1,15 % | $123,05 | $126,37 | $121,89 | 2,51M |
| 2026-08-03 | $124,08 | +1,44 % | $122,17 | $125,59 | $119,82 | 1,89M |
| 2026-07-31 | $122,32 | -1,86 % | $126,27 | $126,27 | $122,13 | 2,94M |
| 2026-07-30 | $124,64 | +3,22 % | $123,04 | $126,68 | $122,50 | 2,75M |
| 2026-07-29 | $120,75 | -3,94 % | $124,61 | $125,12 | $120,51 | 1,80M |
| 2026-07-28 | $125,70 | -1,02 % | $126,35 | $126,53 | $122,82 | 1,17M |
| 2026-07-27 | $126,99 | -1,03 % | $129,64 | $132,53 | $124,71 | 1,46M |
| 2026-07-24 | $128,31 | +3,02 % | $127,02 | $132,87 | $125,33 | 1,81M |
| 2026-07-23 | $124,55 | +0,03 % | $122,81 | $126,18 | $122,14 | 1,66M |
| 2026-07-22 | $124,51 | -0,84 % | $125,52 | $126,24 | $123,98 | 1,23M |
| 2026-07-21 | $125,56 | +1,07 % | $125,23 | $128,26 | $124,97 | 1,54M |
| 2026-07-20 | $124,23 | +0,33 % | $123,66 | $125,91 | $122,74 | 1,78M |
| 2026-07-17 | $123,82 | +1,78 % | $120,74 | $125,11 | $119,12 | 2,11M |
| 2026-07-16 | $121,66 | -1,51 % | $123,08 | $124,47 | $121,30 | 2,24M |
| 2026-07-15 | $123,52 | +0,70 % | $122,98 | $123,69 | $118,66 | 2,95M |
| 2026-07-14 | $122,66 | +0,24 % | $122,78 | $123,70 | $120,82 | 2,58M |
| 2026-07-13 | $122,37 | +0,71 % | $120,78 | $123,96 | $120,72 | 2,81M |
| 2026-07-10 | $121,51 | +1,70 % | $119,67 | $121,95 | $118,08 | 1,83M |
| 2026-07-09 | $119,48 | +3,48 % | $116,00 | $119,53 | $115,28 | 1,80M |
| 2026-07-08 | $115,46 | -0,25 % | $115,18 | $117,47 | $114,33 | 2,34M |
| 2026-07-07 | $115,75 | -0,54 % | $116,67 | $117,30 | $114,65 | 2,79M |
| 2026-07-06 | $116,38 | -0,67 % | $117,90 | $118,83 | $114,72 | 1,91M |
| 2026-07-02 | $117,16 | -3,89 % | $121,81 | $122,81 | $115,68 | 2,96M |
| 2026-07-01 | $121,90 | -3,49 % | $125,62 | $126,53 | $121,25 | 2,20M |
| 2026-06-30 | $126,31 | -2,82 % | $128,45 | $129,19 | $124,52 | 1,78M |
| 2026-06-29 | $129,97 | -1,86 % | $131,72 | $133,71 | $128,32 | 1,21M |
| 2026-06-26 | $132,44 | +1,05 % | $130,47 | $132,62 | $129,49 | 2,13M |
| 2026-06-25 | $131,06 | +0,36 % | $132,28 | $132,99 | $128,75 | 2,27M |
| 2026-06-24 | $130,59 | -1,86 % | $134,10 | $134,68 | $129,66 | 2,32M |
| 2026-06-23 | $133,06 | +0,91 % | $129,75 | $133,57 | $129,40 | 1,97M |
| 2026-06-22 | $131,86 | +3,15 % | $128,90 | $132,99 | $127,95 | 1,73M |
| 2026-06-18 | $127,83 | +1,91 % | $128,83 | $129,21 | $126,76 | 2,11M |
| 2026-06-17 | $125,44 | -2,16 % | $128,27 | $129,50 | $125,42 | 1,30M |
| 2026-06-16 | $128,21 | +1,53 % | $128,66 | $130,70 | $127,43 | 1,67M |
| 2026-06-15 | $126,28 | -0,75 % | $128,79 | $128,82 | $125,69 | 1,26M |
| 2026-06-12 | $127,24 | +1,65 % | $125,74 | $127,95 | $125,53 | 928,20K |
| 2026-06-11 | $125,17 | +1,47 % | $124,16 | $125,79 | $122,72 | 1,24M |
| 2026-06-10 | $123,36 | -2,20 % | $125,29 | $126,46 | $123,27 | 846,40K |
| 2026-06-09 | $126,14 | +2,14 % | $125,27 | $126,17 | $122,39 | 1,37M |
| 2026-06-08 | $123,50 | -0,93 % | $126,55 | $127,04 | $123,34 | 1,44M |
| 2026-06-05 | $124,66 | -4,29 % | $129,04 | $129,32 | $124,18 | 1,71M |
| 2026-06-04 | $130,25 | +1,80 % | $129,25 | $130,28 | $125,60 | 1,32M |
| 2026-06-03 | $127,95 | -0,40 % | $128,01 | $130,74 | $127,72 | 1,21M |
| 2026-06-02 | $128,46 | +1,65 % | $126,62 | $129,48 | $126,53 | 1,47M |
| 2026-06-01 | $126,38 | -1,46 % | $126,70 | $129,87 | $125,43 | 1,51M |
| 2026-05-29 | $128,25 | +1,12 % | $126,75 | $128,45 | $125,00 | 2,37M |
| 2026-05-28 | $126,83 | -0,14 % | $127,00 | $128,57 | $125,71 | 1,03M |
| 2026-05-27 | $127,01 | -1,08 % | $127,90 | $128,67 | $126,84 | 1,26M |
| 2026-05-26 | $128,40 | +1,53 % | $127,88 | $129,47 | $126,96 | 1,00M |
| 2026-05-22 | $126,46 | -0,68 % | $128,00 | $128,27 | $126,18 | 949,80K |