46,640€
0,50%
Echtzeit-Aktienkurs CubeSmart L.P.
Bid:
Ask:
Aktienkurse zur CubeSmart L.P. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 46,45 | 46,98 | 46,35 | 46,64 | 0,50% | - |
| 21.11.2024 | 45,80 | 46,71 | 45,69 | 46,41 | 1,34% | - |
| 20.11.2024 | 46,39 | 46,57 | 45,55 | 45,80 | -1,90% | - |
| 19.11.2024 | 46,00 | 46,77 | 46,00 | 46,68 | 1,63% | 45,00 |
| 18.11.2024 | 45,49 | 45,93 | 45,49 | 45,93 | 0,70% | 117,00 |
| 15.11.2024 | 45,35 | 45,61 | 45,35 | 45,61 | -0,57% | 63,00 |
| 14.11.2024 | 45,87 | 45,87 | 45,87 | 45,87 | 2,89% | 22,00 |
| 13.11.2024 | 44,58 | 44,58 | 44,58 | 44,58 | -1,37% | 30,00 |
| 12.11.2024 | 45,20 | 45,20 | 45,20 | 45,20 | -0,89% | 27,00 |
| 11.11.2024 | 45,71 | 46,17 | 45,50 | 45,61 | -0,03% | - |
| 08.11.2024 | 44,31 | 45,72 | 44,06 | 45,62 | 4,44% | - |
| 07.11.2024 | 43,68 | 43,68 | 43,68 | 43,68 | -1,71% | 3,00 |
| 06.11.2024 | 46,97 | 47,87 | 44,44 | 44,44 | -0,98% | 132,00 |
| 05.11.2024 | 44,18 | 44,93 | 43,48 | 44,88 | 1,93% | - |
| 04.11.2024 | 43,44 | 44,21 | 43,36 | 44,03 | -1,03% | - |
| 01.11.2024 | 44,32 | 44,49 | 44,32 | 44,49 | 1,24% | 53,00 |
| 31.10.2024 | 44,29 | 44,88 | 43,75 | 43,95 | -0,12% | - |
| 30.10.2024 | 44,00 | 44,00 | 44,00 | 44,00 | -0,09% | 50,00 |
| 29.10.2024 | 44,04 | 44,04 | 44,04 | 44,04 | -0,75% | 194,00 |
| 28.10.2024 | 44,86 | 45,19 | 44,22 | 44,38 | -0,73% | - |
| 25.10.2024 | 45,33 | 45,62 | 44,68 | 44,70 | -1,63% | - |
| 24.10.2024 | 45,44 | 45,44 | 45,44 | 45,44 | -0,07% | 1,00 |
| 23.10.2024 | 45,06 | 45,47 | 44,64 | 45,47 | 0,66% | 42,00 |
| 22.10.2024 | 45,17 | 45,17 | 45,17 | 45,17 | 0,74% | 4,00 |
| 21.10.2024 | 44,84 | 44,84 | 44,84 | 44,84 | -1,77% | 109,00 |
| 18.10.2024 | 45,65 | 45,65 | 45,65 | 45,65 | -0,95% | 34,00 |
| 17.10.2024 | 46,38 | 46,77 | 46,07 | 46,09 | -0,69% | - |
| 16.10.2024 | 45,91 | 46,59 | 45,89 | 46,41 | -0,77% | - |
| 15.10.2024 | 46,15 | 46,77 | 46,15 | 46,77 | 1,43% | 80,00 |
| 14.10.2024 | 46,11 | 46,11 | 46,11 | 46,11 | 1,23% | 30,00 |
| 11.10.2024 | 45,63 | 45,96 | 45,18 | 45,55 | -0,24% | - |
| 10.10.2024 | 46,10 | 46,23 | 45,35 | 45,66 | -0,94% | - |
| 09.10.2024 | 46,12 | 46,40 | 45,83 | 46,10 | 0,18% | - |
| 08.10.2024 | 46,01 | 46,01 | 46,01 | 46,01 | -1,56% | 1,00 |
| 07.10.2024 | 46,74 | 46,74 | 46,74 | 46,74 | 0,28% | 4,00 |
| 04.10.2024 | 47,25 | 47,81 | 46,22 | 46,61 | -1,75% | - |
| 03.10.2024 | 47,48 | 47,48 | 47,44 | 47,44 | 0,62% | 15,00 |
| 02.10.2024 | 47,53 | 47,64 | 47,15 | 47,15 | -2,10% | 170,00 |
| 01.10.2024 | 48,09 | 48,16 | 48,09 | 48,16 | 0,00% | 5,00 |
| 30.09.2024 | 48,16 | 48,16 | 48,16 | 48,16 | 1,12% | 109,00 |
| 27.09.2024 | 47,53 | 48,29 | 47,32 | 47,63 | 0,58% | - |
| 26.09.2024 | 48,24 | 48,39 | 47,19 | 47,35 | -1,72% | - |
| 25.09.2024 | 48,04 | 48,49 | 47,97 | 48,18 | -0,70% | - |
| 24.09.2024 | 48,52 | 48,52 | 48,52 | 48,52 | -0,37% | 1,00 |
| 23.09.2024 | 48,70 | 48,70 | 48,70 | 48,70 | 0,16% | 3,00 |
| 20.09.2024 | 48,62 | 48,62 | 48,62 | 48,62 | 0,96% | 4,00 |
| 19.09.2024 | 49,00 | 49,00 | 48,16 | 48,16 | -1,04% | 533,00 |
| 18.09.2024 | 48,67 | 49,53 | 48,52 | 48,67 | -0,46% | - |
| 17.09.2024 | 48,85 | 48,89 | 48,85 | 48,89 | 0,06% | 4,00 |
| 16.09.2024 | 48,41 | 48,86 | 48,41 | 48,86 | 0,85% | 134,00 |
| 13.09.2024 | 48,53 | 48,67 | 48,45 | 48,45 | -0,51% | 290,00 |
| 12.09.2024 | 48,49 | 48,89 | 48,27 | 48,70 | 0,52% | - |
| 11.09.2024 | 48,25 | 48,47 | 47,48 | 48,45 | -0,24% | - |
| 10.09.2024 | 46,99 | 48,79 | 46,93 | 48,57 | 2,63% | - |
| 09.09.2024 | 47,32 | 47,32 | 47,32 | 47,32 | 1,02% | 3,00 |
| 06.09.2024 | 45,97 | 46,96 | 45,62 | 46,84 | 1,74% | - |
| 05.09.2024 | 46,46 | 46,98 | 46,02 | 46,04 | -0,97% | - |
| 04.09.2024 | 46,47 | 47,27 | 46,18 | 46,49 | -1,19% | - |
| 03.09.2024 | 46,61 | 47,05 | 46,61 | 47,05 | 0,17% | 22,00 |
| 02.09.2024 | 46,97 | 46,97 | 46,97 | 46,97 | 0,35% | 13,00 |
| 30.08.2024 | 46,54 | 46,97 | 46,20 | 46,81 | 0,70% | - |
| 29.08.2024 | 46,51 | 46,98 | 46,26 | 46,48 | 0,05% | - |
| 28.08.2024 | 46,61 | 46,73 | 45,98 | 46,46 | -0,02% | - |
| 27.08.2024 | 46,04 | 46,48 | 45,67 | 46,47 | 0,40% | - |
| 26.08.2024 | 46,28 | 46,28 | 46,28 | 46,28 | 0,72% | 5,00 |
| 23.08.2024 | 45,95 | 45,95 | 45,95 | 45,95 | 1,22% | 3,00 |
| 22.08.2024 | 44,54 | 45,52 | 44,44 | 45,40 | 2,13% | - |
| 21.08.2024 | 44,29 | 44,50 | 43,88 | 44,45 | -0,36% | - |
| 20.08.2024 | 44,61 | 44,61 | 44,61 | 44,61 | 1,85% | 5,00 |
| 19.08.2024 | 43,80 | 43,80 | 43,80 | 43,80 | -0,62% | 2,00 |
| 16.08.2024 | 44,36 | 44,47 | 43,76 | 44,08 | -1,73% | - |
| 15.08.2024 | 44,79 | 44,85 | 44,79 | 44,85 | 1,98% | 19,00 |
| 14.08.2024 | 43,92 | 43,98 | 43,92 | 43,98 | -0,23% | 197,00 |
| 13.08.2024 | 43,57 | 44,45 | 43,39 | 44,08 | 1,34% | - |
| 12.08.2024 | 44,11 | 44,22 | 43,23 | 43,50 | -1,13% | - |
| 09.08.2024 | 43,99 | 43,99 | 43,99 | 43,99 | 0,55% | 69,00 |
| 08.08.2024 | 43,22 | 43,93 | 43,07 | 43,75 | -0,46% | - |
| 07.08.2024 | 43,95 | 43,95 | 43,95 | 43,95 | -0,48% | 2,00 |
| 06.08.2024 | 44,16 | 44,16 | 44,16 | 44,16 | 2,22% | 10,00 |
| 05.08.2024 | 43,20 | 43,20 | 43,20 | 43,20 | -1,35% | 300,00 |
| 02.08.2024 | 43,79 | 43,79 | 43,79 | 43,79 | -1,37% | 1,00 |
| 01.08.2024 | 44,19 | 44,40 | 44,19 | 44,40 | 1,06% | 39,00 |
| 31.07.2024 | 45,03 | 45,27 | 43,52 | 43,94 | -2,60% | - |
| 30.07.2024 | 44,57 | 45,13 | 44,46 | 45,11 | 3,01% | - |
| 29.07.2024 | 43,79 | 43,79 | 43,79 | 43,79 | 0,95% | 1,00 |
| 26.07.2024 | 43,38 | 43,38 | 43,38 | 43,38 | -0,02% | 4,00 |
| 25.07.2024 | 43,50 | 44,43 | 43,31 | 43,39 | -2,49% | - |
| 24.07.2024 | 44,50 | 44,50 | 44,50 | 44,50 | -0,13% | 100,00 |
| 23.07.2024 | 44,56 | 44,56 | 44,56 | 44,56 | 0,38% | 25,00 |
| 22.07.2024 | 44,02 | 44,53 | 43,56 | 44,39 | 0,86% | - |
| 19.07.2024 | 44,50 | 44,73 | 43,95 | 44,01 | -1,13% | - |
| 18.07.2024 | 44,65 | 45,44 | 44,34 | 44,52 | -0,10% | - |
| 17.07.2024 | 44,46 | 44,99 | 43,91 | 44,56 | 2,67% | - |
| 16.07.2024 | 43,82 | 43,82 | 43,40 | 43,40 | -1,12% | 52,00 |
| 15.07.2024 | 43,82 | 43,89 | 43,82 | 43,89 | 0,97% | 10,00 |
| 12.07.2024 | 42,17 | 43,73 | 42,00 | 43,47 | 3,13% | - |
| 11.07.2024 | 42,15 | 42,15 | 42,15 | 42,15 | 3,44% | 8,00 |
| 10.07.2024 | 40,75 | 40,75 | 40,75 | 40,75 | -0,34% | 34,00 |
| 09.07.2024 | 41,31 | 41,35 | 40,49 | 40,89 | -1,04% | - |
| 08.07.2024 | 41,32 | 41,32 | 41,32 | 41,32 | 0,46% | 2,00 |