36,070€
-1,42%
Echtzeit-Aktienkurs CubeSmart
Bid:
Ask:
Aktienkurse zur CubeSmart Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |