40,705€
0,16%
Echtzeit-Aktienkurs CubeSmart
Bid:
Ask:
Aktienkurse zur CubeSmart Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 41,16 | 41,16 | 40,58 | 40,58 | -0,15% | 29,00 |
| 11.11.2026 | 40,45 | 40,72 | 40,15 | 40,64 | 1,02% | - |
| 10.11.2026 | 40,26 | 40,45 | 39,50 | 40,23 | -1,57% | - |
| 09.11.2026 | 40,87 | 40,87 | 40,87 | 40,87 | 1,54% | 1,00 |
| 06.11.2026 | 40,00 | 40,25 | 40,00 | 40,25 | 0,35% | 225,00 |
| 05.11.2026 | 40,10 | 40,11 | 40,10 | 40,11 | -1,18% | 516,00 |
| 04.11.2026 | 40,59 | 40,59 | 40,59 | 40,59 | 4,24% | 100,00 |
| 03.11.2026 | 38,94 | 38,94 | 38,94 | 38,94 | -0,15% | 1,00 |
| 02.11.2026 | 38,60 | 39,00 | 37,76 | 39,00 | 2,81% | 123,00 |
| 30.10.2026 | 36,81 | 38,12 | 36,70 | 37,94 | 4,27% | - |
| 29.10.2026 | 36,38 | 36,38 | 36,38 | 36,38 | 1,03% | 27,00 |
| 28.10.2026 | 36,01 | 36,01 | 36,01 | 36,01 | -0,52% | 1,00 |
| 27.10.2026 | 36,10 | 36,20 | 36,10 | 36,20 | 1,57% | 93,00 |
| 26.10.2026 | 35,61 | 35,65 | 35,61 | 35,64 | -1,19% | 201,00 |
| 23.10.2026 | 36,07 | 36,07 | 36,07 | 36,07 | 1,84% | 1,00 |
| 22.10.2026 | 34,85 | 35,58 | 34,85 | 35,42 | 2,12% | 226,00 |
| 21.10.2026 | 35,08 | 35,21 | 34,57 | 34,69 | 1,75% | - |
| 20.10.2026 | 34,09 | 34,09 | 34,09 | 34,09 | -3,29% | 1,00 |
| 19.10.2026 | 35,25 | 35,25 | 35,25 | 35,25 | 1,70% | 1,00 |
| 16.10.2026 | 34,03 | 34,66 | 34,03 | 34,66 | 3,83% | 121,00 |
| 15.10.2026 | 34,06 | 34,06 | 33,38 | 33,38 | -0,64% | 7,00 |
| 14.10.2026 | 33,83 | 34,06 | 33,59 | 33,60 | -0,59% | - |
| 13.10.2026 | 34,06 | 34,25 | 33,57 | 33,80 | 0,49% | - |
| 12.10.2026 | 33,63 | 33,63 | 33,63 | 33,63 | -0,81% | 20,00 |
| 09.10.2026 | 33,52 | 33,93 | 33,50 | 33,91 | 2,59% | - |
| 08.10.2026 | 33,22 | 33,22 | 33,05 | 33,05 | -2,54% | 77,00 |
| 07.10.2026 | 33,91 | 33,91 | 33,91 | 33,91 | 1,12% | 1,00 |
| 06.10.2026 | 33,20 | 33,82 | 33,05 | 33,54 | 0,62% | - |
| 05.10.2026 | 33,76 | 33,76 | 33,33 | 33,33 | 0,76% | 145,00 |
| 02.10.2026 | 33,08 | 33,08 | 33,08 | 33,08 | 0,49% | 1,00 |
| 01.10.2026 | 32,92 | 32,92 | 32,92 | 32,92 | -0,99% | 2,00 |
| 30.09.2026 | 33,51 | 33,54 | 32,95 | 33,25 | 0,15% | - |
| 29.09.2026 | 33,20 | 33,20 | 33,20 | 33,20 | 0,93% | 9,00 |
| 28.09.2026 | 33,12 | 33,32 | 32,73 | 32,90 | -1,19% | - |
| 25.09.2026 | 33,12 | 33,35 | 32,79 | 33,29 | 0,09% | - |
| 24.09.2026 | 33,26 | 33,26 | 33,26 | 33,26 | -2,49% | 20,00 |
| 23.09.2026 | 34,11 | 34,11 | 34,11 | 34,11 | 0,80% | 1,00 |
| 22.09.2026 | 34,64 | 34,91 | 33,78 | 33,84 | -3,37% | - |
| 21.09.2026 | 35,02 | 35,02 | 35,02 | 35,02 | 0,06% | 1,00 |
| 18.09.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 0,26% | 20,00 |
| 17.09.2026 | 34,83 | 35,01 | 34,67 | 34,91 | 1,84% | - |
| 16.09.2026 | 34,28 | 34,28 | 34,28 | 34,28 | 0,15% | 1,00 |
| 15.09.2026 | 34,60 | 34,60 | 34,23 | 34,23 | -0,28% | 176,00 |
| 14.09.2026 | 34,16 | 34,72 | 34,03 | 34,33 | 0,39% | - |
| 11.09.2026 | 33,46 | 34,19 | 33,46 | 34,19 | 2,04% | 21,00 |
| 10.09.2026 | 33,55 | 33,77 | 33,36 | 33,51 | 0,09% | - |
| 09.09.2026 | 34,11 | 34,14 | 33,34 | 33,48 | 0,16% | - |
| 08.09.2026 | 33,42 | 33,42 | 33,42 | 33,42 | -2,25% | 2,00 |
| 07.09.2026 | 34,19 | 34,19 | 34,19 | 34,19 | -0,87% | 6,00 |
| 04.09.2026 | 34,40 | 34,49 | 34,40 | 34,49 | 1,04% | 25,00 |
| 03.09.2026 | 34,08 | 34,34 | 33,83 | 34,14 | -1,32% | - |
| 02.09.2026 | 34,59 | 34,59 | 34,59 | 34,59 | 0,61% | 7,00 |
| 01.09.2026 | 34,60 | 34,60 | 34,30 | 34,38 | -1,35% | 11,00 |
| 31.08.2026 | 34,85 | 34,85 | 34,85 | 34,85 | 0,69% | 28,00 |
| 28.08.2026 | 34,33 | 34,68 | 34,32 | 34,61 | 0,71% | - |
| 27.08.2026 | 34,77 | 34,87 | 34,33 | 34,37 | -1,31% | - |
| 26.08.2026 | 34,83 | 35,29 | 34,77 | 34,82 | -1,22% | - |
| 25.08.2026 | 34,76 | 35,25 | 34,76 | 35,25 | -0,25% | 3,00 |
| 24.08.2026 | 35,34 | 35,34 | 35,34 | 35,34 | 0,87% | 1,00 |
| 21.08.2026 | 35,24 | 35,47 | 34,93 | 35,04 | -1,50% | - |
| 20.08.2026 | 35,57 | 35,57 | 35,57 | 35,57 | 0,40% | 28,00 |
| 19.08.2026 | 35,43 | 35,43 | 35,43 | 35,43 | 0,74% | 250,00 |
| 18.08.2026 | 35,14 | 35,17 | 35,14 | 35,17 | -0,79% | 9,00 |
| 17.08.2026 | 35,40 | 36,05 | 35,40 | 35,45 | -1,18% | 159,00 |
| 14.08.2026 | 36,19 | 36,44 | 35,84 | 35,88 | -1,03% | - |
| 13.08.2026 | 35,79 | 36,39 | 35,62 | 36,25 | 1,16% | - |
| 12.08.2026 | 35,39 | 36,04 | 35,11 | 35,84 | 2,01% | - |
| 11.08.2026 | 35,13 | 35,13 | 35,13 | 35,13 | -0,65% | 120,00 |
| 10.08.2026 | 35,36 | 35,36 | 35,36 | 35,36 | -3,55% | 70,00 |
| 07.08.2026 | 36,66 | 36,66 | 36,66 | 36,66 | 0,94% | 1,00 |
| 06.08.2026 | 36,43 | 36,77 | 36,21 | 36,32 | 0,41% | - |
| 05.08.2026 | 36,74 | 36,74 | 36,17 | 36,17 | 0,47% | 257,00 |
| 04.08.2026 | 36,00 | 36,00 | 36,00 | 36,00 | -0,19% | 2,00 |
| 03.08.2026 | 36,50 | 36,50 | 36,07 | 36,07 | 0,39% | 114,00 |
| 31.07.2026 | 36,01 | 36,15 | 35,34 | 35,93 | -4,26% | - |
| 30.07.2026 | 37,53 | 37,53 | 37,53 | 37,53 | 0,32% | 50,00 |
| 29.07.2026 | 36,95 | 37,41 | 36,95 | 37,41 | 0,15% | 59,00 |
| 28.07.2026 | 37,20 | 38,01 | 37,19 | 37,36 | 0,62% | - |
| 27.07.2026 | 37,20 | 37,70 | 36,95 | 37,13 | 0,77% | - |
| 24.07.2026 | 36,54 | 36,84 | 36,54 | 36,84 | 1,80% | 400,00 |
| 23.07.2026 | 36,19 | 36,19 | 36,19 | 36,19 | 0,42% | 2,00 |
| 22.07.2026 | 35,84 | 36,08 | 35,71 | 36,04 | 0,11% | - |
| 21.07.2026 | 36,11 | 36,11 | 36,00 | 36,00 | -0,83% | 1.396,00 |
| 20.07.2026 | 37,08 | 37,08 | 36,30 | 36,30 | -1,49% | 104,00 |
| 17.07.2026 | 36,55 | 36,85 | 36,55 | 36,85 | 4,01% | 670,00 |
| 16.07.2026 | 34,92 | 35,43 | 34,92 | 35,43 | 0,17% | 35,00 |
| 15.07.2026 | 35,99 | 35,99 | 35,37 | 35,37 | 0,45% | 18,00 |
| 14.07.2026 | 35,21 | 35,21 | 35,21 | 35,21 | -0,48% | 24,00 |
| 13.07.2026 | 35,50 | 35,50 | 35,38 | 35,38 | 1,09% | 106,00 |
| 10.07.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | 150,00 |
| 09.07.2026 | 35,27 | 35,27 | 35,00 | 35,00 | 0,14% | 139,00 |
| 08.07.2026 | 34,95 | 34,95 | 34,95 | 34,95 | -2,86% | 250,00 |
| 07.07.2026 | 35,56 | 36,04 | 35,56 | 35,98 | -0,80% | 233,00 |
| 06.07.2026 | 36,21 | 36,27 | 36,21 | 36,27 | 1,26% | 78,00 |
| 03.07.2026 | 35,86 | 35,89 | 35,71 | 35,82 | -0,08% | - |
| 02.07.2026 | 35,24 | 35,91 | 35,13 | 35,85 | 1,56% | - |
| 01.07.2026 | 34,63 | 35,30 | 34,63 | 35,30 | 0,46% | 97,00 |
| 30.06.2026 | 35,59 | 35,59 | 35,11 | 35,14 | -1,04% | 99,00 |
| 29.06.2026 | 36,40 | 36,42 | 35,38 | 35,51 | -1,70% | - |
| 26.06.2026 | 35,63 | 36,13 | 35,42 | 36,13 | 1,56% | - |