39,960€
0,15%
Echtzeit-Aktienkurs CubeSmart L.P.
Bid:
Ask:
Aktienkurse zur CubeSmart L.P. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.12.2024 | 43,36 | 43,45 | 43,36 | 43,45 | -1,25% | 29,00 |
| 16.12.2024 | 44,30 | 44,30 | 44,00 | 44,00 | -0,45% | 236,00 |
| 13.12.2024 | 44,20 | 44,20 | 44,20 | 44,20 | -0,47% | 4,00 |
| 12.12.2024 | 44,72 | 44,72 | 44,41 | 44,41 | -1,29% | 53,00 |
| 11.12.2024 | 44,77 | 44,99 | 44,77 | 44,99 | 0,20% | 45,00 |
| 10.12.2024 | 44,90 | 45,11 | 44,62 | 44,90 | 0,22% | 101,00 |
| 09.12.2024 | 45,16 | 45,16 | 44,74 | 44,80 | -0,46% | 204,00 |
| 06.12.2024 | 44,92 | 45,09 | 44,54 | 45,01 | 0,30% | - |
| 05.12.2024 | 45,63 | 45,64 | 44,66 | 44,87 | -0,60% | - |
| 04.12.2024 | 46,61 | 46,61 | 45,14 | 45,14 | -3,17% | 127,00 |
| 03.12.2024 | 46,62 | 46,62 | 46,62 | 46,62 | -1,60% | 1,00 |
| 02.12.2024 | 47,38 | 47,38 | 47,38 | 47,38 | 1,02% | 12,00 |
| 29.11.2024 | 47,53 | 47,92 | 46,86 | 46,90 | -3,30% | - |
| 28.11.2024 | 48,50 | 48,50 | 48,50 | 48,50 | 1,38% | 2,00 |
| 27.11.2024 | 47,35 | 47,94 | 47,35 | 47,84 | 0,59% | 101,00 |
| 26.11.2024 | 47,50 | 47,70 | 47,50 | 47,56 | 0,63% | 55,00 |
| 25.11.2024 | 47,32 | 47,32 | 47,20 | 47,26 | 0,65% | 127,00 |
| 22.11.2024 | 46,45 | 47,25 | 46,35 | 46,96 | 1,17% | - |
| 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 |