39,165€
3,39%
Echtzeit-Aktienkurs CubeSmart
Bid:
Ask:
Aktienkurse zur CubeSmart Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.05.2025 | 38,14 | 38,19 | 37,36 | 37,86 | -0,66% | - |
| 13.05.2025 | 38,55 | 39,45 | 37,82 | 38,11 | -1,58% | - |
| 12.05.2025 | 38,44 | 39,51 | 38,10 | 38,72 | 2,11% | - |
| 09.05.2025 | 37,82 | 38,15 | 37,51 | 37,92 | 0,32% | - |
| 08.05.2025 | 37,52 | 38,06 | 36,89 | 37,80 | 0,73% | - |
| 07.05.2025 | 37,52 | 37,52 | 37,52 | 37,52 | 1,79% | 1,00 |
| 06.05.2025 | 37,99 | 37,99 | 36,86 | 36,86 | -0,81% | 204,00 |
| 05.05.2025 | 37,72 | 37,72 | 37,16 | 37,16 | 4,32% | 143,00 |
| 02.05.2025 | 36,50 | 36,50 | 35,62 | 35,62 | -0,67% | 12,00 |
| 30.04.2025 | 34,52 | 35,90 | 34,23 | 35,86 | 3,82% | - |
| 29.04.2025 | 34,82 | 34,88 | 34,23 | 34,54 | -0,48% | - |
| 28.04.2025 | 34,83 | 35,26 | 34,24 | 34,71 | -0,81% | - |
| 25.04.2025 | 34,99 | 34,99 | 34,99 | 34,99 | 2,01% | 55,00 |
| 24.04.2025 | 34,30 | 34,30 | 34,30 | 34,30 | -3,62% | 1,00 |
| 23.04.2025 | 35,58 | 35,59 | 35,58 | 35,59 | 2,30% | 17,00 |
| 22.04.2025 | 33,36 | 34,94 | 33,35 | 34,79 | 2,66% | - |
| 17.04.2025 | 33,89 | 33,89 | 33,89 | 33,89 | 0,33% | 2,00 |
| 16.04.2025 | 33,60 | 34,29 | 33,53 | 33,78 | 0,96% | - |
| 15.04.2025 | 34,16 | 34,20 | 33,46 | 33,46 | -0,71% | 30,00 |
| 14.04.2025 | 33,17 | 33,83 | 33,17 | 33,70 | 1,63% | 399,00 |
| 11.04.2025 | 32,41 | 33,16 | 32,41 | 33,16 | -1,22% | 41,00 |
| 10.04.2025 | 34,50 | 34,50 | 33,50 | 33,57 | -3,28% | 68,00 |
| 09.04.2025 | 31,45 | 34,71 | 31,45 | 34,71 | 5,60% | 55,00 |
| 08.04.2025 | 34,00 | 34,00 | 32,87 | 32,87 | -7,72% | 185,00 |
| 07.04.2025 | 34,80 | 35,62 | 34,46 | 35,62 | -2,52% | 128,00 |
| 04.04.2025 | 36,98 | 36,98 | 36,54 | 36,54 | -1,80% | 270,00 |
| 03.04.2025 | 36,85 | 37,21 | 36,85 | 37,21 | -3,81% | 100,00 |
| 02.04.2025 | 38,89 | 38,97 | 38,02 | 38,69 | -2,51% | - |
| 01.04.2025 | 39,37 | 39,68 | 39,37 | 39,68 | 1,43% | 63,00 |
| 31.03.2025 | 39,26 | 39,65 | 39,12 | 39,12 | 1,88% | 349,00 |
| 28.03.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 0,71% | 50,00 |
| 27.03.2025 | 38,13 | 38,13 | 38,13 | 38,13 | -1,22% | 2,00 |
| 26.03.2025 | 38,03 | 38,64 | 37,92 | 38,60 | 1,71% | - |
| 25.03.2025 | 38,28 | 38,46 | 37,95 | 37,95 | -1,73% | 200,00 |
| 24.03.2025 | 39,00 | 39,01 | 38,62 | 38,62 | -0,10% | 35,00 |
| 21.03.2025 | 38,82 | 38,82 | 38,66 | 38,66 | -1,07% | 208,00 |
| 20.03.2025 | 39,08 | 39,08 | 39,08 | 39,08 | 1,45% | 36,00 |
| 19.03.2025 | 38,75 | 38,93 | 38,16 | 38,52 | -0,98% | - |
| 18.03.2025 | 38,07 | 38,90 | 38,07 | 38,90 | 0,49% | 65,00 |
| 17.03.2025 | 38,52 | 38,91 | 38,49 | 38,71 | 1,71% | 109,00 |
| 14.03.2025 | 38,06 | 38,06 | 38,06 | 38,06 | -1,12% | 110,00 |
| 13.03.2025 | 38,49 | 38,49 | 38,49 | 38,49 | 0,80% | 26,00 |
| 12.03.2025 | 38,66 | 39,52 | 37,99 | 38,19 | -1,46% | - |
| 11.03.2025 | 38,75 | 38,75 | 38,75 | 38,75 | -0,79% | 130,00 |
| 10.03.2025 | 39,06 | 39,06 | 39,06 | 39,06 | -0,76% | 1,00 |
| 07.03.2025 | 39,39 | 39,39 | 39,36 | 39,36 | 0,33% | 23,00 |
| 06.03.2025 | 39,23 | 39,23 | 39,23 | 39,23 | 0,18% | 11,00 |
| 05.03.2025 | 39,31 | 39,31 | 39,16 | 39,16 | -1,68% | 293,00 |
| 04.03.2025 | 39,83 | 39,83 | 39,83 | 39,83 | -1,48% | 2,00 |
| 03.03.2025 | 40,07 | 40,43 | 39,31 | 40,43 | 2,61% | 97,00 |
| 28.02.2025 | 39,95 | 39,95 | 39,39 | 39,40 | -3,55% | 119,00 |
| 27.02.2025 | 40,47 | 40,86 | 40,35 | 40,85 | 1,30% | - |
| 26.02.2025 | 41,28 | 41,64 | 40,15 | 40,33 | -2,67% | - |
| 25.02.2025 | 40,95 | 41,43 | 40,95 | 41,43 | 2,42% | 39,00 |
| 24.02.2025 | 40,45 | 40,45 | 40,45 | 40,45 | 1,13% | 3,00 |
| 21.02.2025 | 40,18 | 40,18 | 40,00 | 40,00 | 0,25% | 199,00 |
| 20.02.2025 | 39,90 | 39,90 | 39,90 | 39,90 | 0,63% | 110,00 |
| 19.02.2025 | 40,32 | 40,32 | 39,65 | 39,65 | -0,58% | 61,00 |
| 18.02.2025 | 39,43 | 40,16 | 39,43 | 39,88 | -0,55% | 107,00 |
| 17.02.2025 | 40,10 | 40,10 | 40,10 | 40,10 | 0,63% | 16,00 |
| 14.02.2025 | 40,40 | 40,40 | 39,80 | 39,85 | -0,73% | 298,00 |
| 13.02.2025 | 40,33 | 40,82 | 40,14 | 40,15 | -0,62% | - |
| 12.02.2025 | 40,85 | 40,94 | 39,95 | 40,40 | -0,38% | - |
| 11.02.2025 | 40,55 | 40,55 | 40,55 | 40,55 | -0,92% | 180,00 |
| 10.02.2025 | 41,16 | 41,38 | 40,57 | 40,93 | 1,32% | - |
| 07.02.2025 | 41,18 | 41,18 | 40,39 | 40,39 | -0,79% | 14,00 |
| 06.02.2025 | 40,99 | 40,99 | 40,71 | 40,71 | 0,62% | 33,00 |
| 05.02.2025 | 39,63 | 40,56 | 39,53 | 40,46 | 1,89% | - |
| 04.02.2025 | 39,71 | 39,71 | 39,71 | 39,71 | -1,68% | 2,00 |
| 03.02.2025 | 40,62 | 40,62 | 40,39 | 40,39 | -0,32% | 32,00 |
| 31.01.2025 | 40,70 | 40,70 | 40,52 | 40,52 | 0,62% | 95,00 |
| 30.01.2025 | 39,91 | 40,71 | 39,60 | 40,27 | 1,61% | - |
| 29.01.2025 | 39,77 | 39,77 | 39,63 | 39,63 | -2,03% | 180,00 |
| 28.01.2025 | 40,44 | 40,45 | 40,44 | 40,45 | -0,30% | 71,00 |
| 27.01.2025 | 39,92 | 40,57 | 38,95 | 40,57 | 2,17% | 114,00 |
| 24.01.2025 | 38,75 | 39,71 | 38,75 | 39,71 | 2,56% | 100,00 |
| 23.01.2025 | 39,53 | 39,53 | 38,72 | 38,72 | -0,97% | 180,00 |
| 22.01.2025 | 39,87 | 39,95 | 39,06 | 39,10 | -3,36% | - |
| 21.01.2025 | 40,46 | 40,46 | 40,46 | 40,46 | -0,12% | 68,00 |
| 20.01.2025 | 40,51 | 40,51 | 40,51 | 40,51 | 0,00% | 5,00 |
| 17.01.2025 | 40,89 | 40,89 | 40,27 | 40,51 | 2,12% | 193,00 |
| 16.01.2025 | 38,98 | 39,67 | 38,98 | 39,67 | -0,50% | 12,00 |
| 15.01.2025 | 39,87 | 39,87 | 39,87 | 39,87 | 1,01% | 5,00 |
| 14.01.2025 | 39,52 | 39,87 | 39,39 | 39,47 | -0,25% | - |
| 13.01.2025 | 38,92 | 39,80 | 38,92 | 39,57 | 0,92% | 277,00 |
| 10.01.2025 | 40,12 | 40,54 | 39,21 | 39,21 | -2,13% | - |
| 09.01.2025 | 40,07 | 40,15 | 39,99 | 40,07 | -0,34% | - |
| 08.01.2025 | 39,96 | 40,20 | 39,96 | 40,20 | 0,07% | 145,00 |
| 07.01.2025 | 40,10 | 40,17 | 39,46 | 40,17 | -0,22% | 119,00 |
| 06.01.2025 | 41,25 | 41,34 | 40,26 | 40,26 | -2,12% | 580,00 |
| 03.01.2025 | 40,09 | 41,13 | 40,09 | 41,13 | -1,20% | 26,00 |
| 02.01.2025 | 41,32 | 41,63 | 40,70 | 41,63 | 1,26% | 63,00 |
| 30.12.2024 | 40,34 | 41,11 | 40,29 | 41,11 | -0,92% | 103,00 |
| 27.12.2024 | 41,75 | 41,75 | 41,49 | 41,49 | 1,00% | 82,00 |
| 23.12.2024 | 41,45 | 41,45 | 41,08 | 41,08 | 1,81% | 165,00 |
| 20.12.2024 | 40,35 | 40,35 | 40,35 | 40,35 | -0,69% | 14,00 |
| 19.12.2024 | 41,92 | 41,92 | 40,63 | 40,63 | -3,26% | 100,00 |
| 18.12.2024 | 42,00 | 42,00 | 42,00 | 42,00 | -3,34% | 10,00 |