34,520€
-0,92%
Echtzeit-Aktienkurs CubeSmart L.P.
Bid:
Ask:
Aktienkurse zur CubeSmart L.P. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 34,28 | 34,58 | 34,28 | 34,58 | -0,75% | 30,00 |
| 30.09.2025 | 34,84 | 34,84 | 34,84 | 34,84 | -0,46% | 2,00 |
| 29.09.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 1,77% | 148,00 |
| 26.09.2025 | 34,40 | 34,40 | 34,39 | 34,39 | 1,00% | 90,00 |
| 25.09.2025 | 33,87 | 34,18 | 33,80 | 34,05 | -1,56% | - |
| 24.09.2025 | 33,67 | 34,59 | 33,67 | 34,59 | 1,47% | 62,00 |
| 23.09.2025 | 34,32 | 34,35 | 34,09 | 34,09 | 0,15% | 226,00 |
| 22.09.2025 | 34,40 | 34,40 | 34,04 | 34,04 | -0,53% | 130,00 |
| 19.09.2025 | 34,64 | 35,05 | 34,21 | 34,22 | -1,20% | - |
| 18.09.2025 | 35,04 | 35,21 | 34,43 | 34,64 | 1,04% | - |
| 17.09.2025 | 34,28 | 34,28 | 34,28 | 34,28 | -0,84% | 28,00 |
| 16.09.2025 | 34,68 | 34,91 | 34,28 | 34,57 | -1,09% | - |
| 15.09.2025 | 35,50 | 35,50 | 34,73 | 34,95 | -2,21% | 97,00 |
| 12.09.2025 | 35,74 | 35,74 | 35,74 | 35,74 | 1,17% | 27,00 |
| 11.09.2025 | 34,83 | 35,34 | 34,76 | 35,33 | 1,80% | 20,00 |
| 10.09.2025 | 34,77 | 35,00 | 34,66 | 34,70 | -0,24% | - |
| 09.09.2025 | 34,97 | 35,11 | 34,54 | 34,79 | 0,42% | - |
| 08.09.2025 | 35,63 | 35,80 | 34,64 | 34,64 | -2,70% | - |
| 05.09.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 1,24% | 50,00 |
| 04.09.2025 | 34,91 | 35,22 | 34,65 | 35,17 | 1,87% | - |
| 03.09.2025 | 34,52 | 34,52 | 34,52 | 34,52 | -2,40% | 25,00 |
| 02.09.2025 | 35,37 | 35,37 | 35,37 | 35,37 | 2,40% | 15,00 |
| 01.09.2025 | 35,22 | 35,22 | 34,54 | 34,54 | -1,24% | 5,00 |
| 29.08.2025 | 34,77 | 35,02 | 34,65 | 34,98 | 0,71% | - |
| 28.08.2025 | 35,00 | 35,00 | 34,64 | 34,73 | -0,81% | 99,00 |
| 27.08.2025 | 34,63 | 35,21 | 34,54 | 35,02 | 1,97% | - |
| 26.08.2025 | 34,34 | 34,34 | 34,34 | 34,34 | -1,21% | 1,00 |
| 25.08.2025 | 35,35 | 35,35 | 34,76 | 34,76 | -0,90% | 165,00 |
| 22.08.2025 | 34,55 | 35,34 | 34,44 | 35,08 | 1,67% | - |
| 21.08.2025 | 34,50 | 34,50 | 34,50 | 34,50 | -0,55% | 58,00 |
| 20.08.2025 | 34,69 | 34,69 | 34,69 | 34,69 | 1,14% | 13,00 |
| 19.08.2025 | 33,70 | 34,30 | 33,70 | 34,30 | 1,78% | 87,00 |
| 18.08.2025 | 33,33 | 33,70 | 33,33 | 33,70 | -0,09% | 87,00 |
| 15.08.2025 | 34,21 | 34,21 | 33,47 | 33,73 | 0,39% | 526,00 |
| 14.08.2025 | 34,13 | 34,13 | 33,60 | 33,60 | 0,75% | 24,00 |
| 13.08.2025 | 33,35 | 33,35 | 33,35 | 33,35 | -0,18% | 256,00 |
| 12.08.2025 | 33,72 | 33,72 | 33,41 | 33,41 | 1,30% | 30,00 |
| 11.08.2025 | 33,04 | 33,05 | 32,98 | 32,98 | -1,17% | 164,00 |
| 08.08.2025 | 33,94 | 34,05 | 33,32 | 33,37 | -2,40% | - |
| 07.08.2025 | 34,19 | 34,19 | 34,19 | 34,19 | 1,18% | 3,00 |
| 06.08.2025 | 33,79 | 33,79 | 33,79 | 33,79 | -1,39% | 10,00 |
| 05.08.2025 | 34,45 | 34,83 | 34,00 | 34,27 | -0,22% | - |
| 04.08.2025 | 34,25 | 35,03 | 34,25 | 34,34 | 0,12% | 56,00 |
| 01.08.2025 | 34,19 | 34,57 | 34,19 | 34,30 | 0,56% | 36,00 |
| 31.07.2025 | 36,07 | 36,12 | 33,78 | 34,11 | -5,67% | - |
| 30.07.2025 | 36,16 | 36,16 | 36,16 | 36,16 | 0,36% | 14,00 |
| 29.07.2025 | 35,39 | 36,05 | 35,29 | 36,03 | 0,36% | - |
| 28.07.2025 | 35,90 | 35,90 | 35,90 | 35,90 | 1,44% | 3,00 |
| 25.07.2025 | 34,93 | 35,44 | 34,93 | 35,39 | -0,59% | 44,00 |
| 24.07.2025 | 35,52 | 35,60 | 35,52 | 35,60 | -1,17% | 32,00 |
| 23.07.2025 | 36,02 | 36,02 | 36,02 | 36,02 | 0,90% | 6,00 |
| 22.07.2025 | 35,70 | 35,70 | 35,70 | 35,70 | 1,77% | 13,00 |
| 21.07.2025 | 35,34 | 35,50 | 34,97 | 35,08 | 0,78% | - |
| 18.07.2025 | 35,54 | 35,54 | 34,81 | 34,81 | -3,22% | 86,00 |
| 17.07.2025 | 35,94 | 35,97 | 35,22 | 35,97 | 1,47% | 73,00 |
| 16.07.2025 | 35,52 | 35,92 | 34,95 | 35,45 | -1,06% | - |
| 15.07.2025 | 35,77 | 36,46 | 35,77 | 35,83 | -0,86% | 177,00 |
| 14.07.2025 | 36,07 | 36,48 | 36,04 | 36,14 | 0,95% | - |
| 11.07.2025 | 35,80 | 35,80 | 35,80 | 35,80 | -1,78% | 10,00 |
| 10.07.2025 | 36,45 | 36,45 | 36,45 | 36,45 | 0,62% | 153,00 |
| 09.07.2025 | 36,33 | 36,57 | 35,94 | 36,23 | -1,05% | - |
| 08.07.2025 | 36,60 | 36,61 | 36,60 | 36,61 | -1,43% | 49,00 |
| 07.07.2025 | 37,14 | 37,14 | 37,14 | 37,14 | 1,48% | 1,00 |
| 04.07.2025 | 36,72 | 36,73 | 36,56 | 36,60 | -0,85% | - |
| 03.07.2025 | 36,50 | 37,16 | 36,44 | 36,92 | 2,80% | - |
| 02.07.2025 | 35,91 | 35,91 | 35,91 | 35,91 | -0,11% | 1,00 |
| 01.07.2025 | 35,95 | 35,95 | 35,95 | 35,95 | -0,08% | 4,00 |
| 30.06.2025 | 35,97 | 35,98 | 35,97 | 35,98 | -1,67% | 61,00 |
| 27.06.2025 | 36,59 | 36,59 | 36,59 | 36,59 | 1,25% | 22,00 |
| 26.06.2025 | 36,11 | 36,22 | 35,70 | 36,14 | -3,81% | - |
| 25.06.2025 | 37,57 | 37,57 | 37,57 | 37,57 | 1,16% | 12,00 |
| 24.06.2025 | 37,20 | 37,30 | 36,50 | 37,14 | -0,13% | - |
| 23.06.2025 | 37,19 | 37,19 | 37,19 | 37,19 | -0,29% | 7,00 |
| 20.06.2025 | 37,30 | 37,30 | 37,30 | 37,30 | 1,36% | 27,00 |
| 19.06.2025 | 37,18 | 37,19 | 36,80 | 36,80 | -1,05% | - |
| 18.06.2025 | 37,39 | 37,77 | 36,88 | 37,19 | 1,50% | - |
| 17.06.2025 | 36,64 | 36,64 | 36,64 | 36,64 | -2,73% | 2,00 |
| 16.06.2025 | 37,67 | 37,67 | 37,67 | 37,67 | 1,25% | 7,00 |
| 13.06.2025 | 37,11 | 37,54 | 36,99 | 37,21 | -0,67% | - |
| 12.06.2025 | 37,45 | 37,62 | 37,02 | 37,46 | -0,69% | - |
| 11.06.2025 | 38,15 | 38,43 | 37,55 | 37,72 | -1,26% | - |
| 10.06.2025 | 37,86 | 38,40 | 37,77 | 38,20 | -0,17% | - |
| 09.06.2025 | 38,26 | 38,26 | 38,26 | 38,26 | 0,68% | 2,00 |
| 06.06.2025 | 37,42 | 38,04 | 37,40 | 38,00 | 1,89% | - |
| 05.06.2025 | 37,36 | 37,59 | 36,97 | 37,30 | 0,39% | - |
| 04.06.2025 | 37,15 | 37,15 | 37,15 | 37,15 | -2,39% | 300,00 |
| 03.06.2025 | 38,06 | 38,06 | 38,06 | 38,06 | 1,22% | 29,00 |
| 02.06.2025 | 37,61 | 37,61 | 37,60 | 37,60 | -0,19% | 7,00 |
| 30.05.2025 | 37,72 | 37,81 | 37,33 | 37,67 | 0,35% | - |
| 29.05.2025 | 37,90 | 37,90 | 37,05 | 37,54 | 0,94% | - |
| 28.05.2025 | 36,98 | 37,20 | 36,59 | 37,19 | 1,06% | - |
| 27.05.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -0,54% | 20,00 |
| 26.05.2025 | 36,25 | 37,03 | 36,25 | 37,00 | 1,98% | 58,00 |
| 23.05.2025 | 36,84 | 36,84 | 36,28 | 36,28 | -0,85% | 43,00 |
| 22.05.2025 | 36,70 | 36,90 | 36,03 | 36,59 | -5,11% | - |
| 21.05.2025 | 38,56 | 38,56 | 38,56 | 38,56 | 0,17% | 25,00 |
| 20.05.2025 | 38,67 | 39,15 | 38,43 | 38,50 | -0,68% | - |
| 19.05.2025 | 38,19 | 38,81 | 38,19 | 38,76 | -1,08% | 986,00 |
| 16.05.2025 | 38,04 | 39,19 | 38,03 | 39,19 | 3,45% | - |
| 15.05.2025 | 37,88 | 37,88 | 37,88 | 37,88 | 0,07% | 17,00 |