41,480$
0,29%
Echtzeit-Aktienkurs CubeSmart
Bid:
Ask:
Aktienkurse zur CubeSmart Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 41,34 | 41,67 | 39,80 | 41,48 | 0,29% | 2.729.089,00 |
| 17.01.2025 | 41,39 | 41,69 | 41,23 | 41,36 | -0,31% | 1.551.846,00 |
| 16.01.2025 | 40,64 | 41,57 | 40,39 | 41,49 | 2,44% | 1.342.657,00 |
| 15.01.2025 | 41,47 | 41,81 | 40,38 | 40,50 | -0,37% | 2.214.749,00 |
| 14.01.2025 | 40,65 | 41,01 | 40,56 | 40,65 | 0,49% | 1.308.993,00 |
| 13.01.2025 | 40,25 | 40,53 | 39,80 | 40,45 | 0,55% | 2.497.064,00 |
| 10.01.2025 | 40,99 | 41,27 | 40,15 | 40,23 | -2,66% | 1.884.941,00 |
| 08.01.2025 | 41,19 | 41,41 | 40,86 | 41,33 | -0,58% | 1.167.421,00 |
| 07.01.2025 | 41,35 | 42,00 | 41,24 | 41,57 | 0,51% | 1.263.544,00 |
| 06.01.2025 | 42,10 | 42,29 | 41,24 | 41,36 | -2,27% | 980.758,00 |
| 03.01.2025 | 41,85 | 42,33 | 41,53 | 42,32 | 1,73% | 908.256,00 |
| 02.01.2025 | 42,37 | 42,37 | 41,41 | 41,60 | -2,92% | 1.060.663,00 |
| 31.12.2024 | 42,56 | 42,94 | 42,42 | 42,85 | 1,20% | 1.049.863,00 |
| 30.12.2024 | 42,67 | 42,68 | 41,97 | 42,34 | -0,56% | 892.606,00 |
| 27.12.2024 | 42,69 | 43,20 | 42,41 | 42,58 | -1,25% | 958.418,00 |
| 26.12.2024 | 42,77 | 43,48 | 42,60 | 43,12 | -0,21% | 1.910.474,00 |
| 24.12.2024 | 42,80 | 43,32 | 42,62 | 43,21 | 0,96% | 582.103,00 |
| 23.12.2024 | 42,40 | 42,88 | 42,15 | 42,80 | 0,33% | 959.244,00 |
| 20.12.2024 | 42,33 | 43,32 | 41,85 | 42,66 | 2,20% | 3.509.827,00 |
| 19.12.2024 | 43,52 | 43,73 | 41,72 | 41,74 | -3,63% | 2.431.977,00 |
| 18.12.2024 | 45,50 | 45,57 | 43,28 | 43,31 | -4,90% | 1.821.035,00 |
| 17.12.2024 | 45,48 | 46,09 | 45,41 | 45,54 | -0,76% | 1.091.870,00 |
| 16.12.2024 | 46,26 | 46,54 | 45,86 | 45,89 | -0,82% | 1.179.226,00 |
| 13.12.2024 | 46,59 | 46,63 | 46,01 | 46,27 | -0,37% | 1.024.316,00 |
| 12.12.2024 | 46,63 | 47,07 | 46,40 | 46,44 | -0,43% | 1.287.308,00 |
| 11.12.2024 | 46,98 | 47,16 | 46,09 | 46,64 | -0,49% | 1.476.512,00 |
| 10.12.2024 | 47,51 | 47,51 | 46,70 | 46,87 | -1,49% | 1.040.363,00 |
| 09.12.2024 | 47,46 | 47,76 | 47,25 | 47,58 | 0,21% | 1.066.844,00 |
| 06.12.2024 | 47,59 | 47,69 | 47,03 | 47,48 | -0,11% | 1.509.813,00 |
| 05.12.2024 | 47,75 | 47,88 | 47,19 | 47,53 | -0,92% | 1.525.883,00 |
| 04.12.2024 | 48,21 | 48,36 | 47,64 | 47,97 | -0,74% | 1.240.419,00 |
| 03.12.2024 | 49,07 | 49,25 | 48,25 | 48,33 | -1,85% | 1.078.736,00 |
| 02.12.2024 | 49,50 | 49,76 | 48,97 | 49,24 | -0,65% | 1.118.812,00 |
| 29.11.2024 | 50,44 | 50,44 | 49,51 | 49,56 | -1,16% | 1.119.716,00 |
| 27.11.2024 | 50,17 | 50,70 | 50,14 | 50,14 | 0,44% | 1.328.976,00 |
| 26.11.2024 | 49,74 | 50,17 | 49,41 | 49,92 | 0,12% | 1.335.405,00 |
| 25.11.2024 | 49,34 | 50,63 | 49,23 | 49,86 | 1,94% | 2.062.134,00 |
| 22.11.2024 | 48,82 | 49,15 | 48,67 | 48,91 | 1,24% | 1.047.079,00 |
| 20.11.2024 | 48,85 | 48,91 | 48,04 | 48,31 | -1,37% | 940.151,00 |
| 19.11.2024 | 48,71 | 49,31 | 48,39 | 48,98 | 0,74% | 1.159.461,00 |
| 18.11.2024 | 48,16 | 48,69 | 48,00 | 48,62 | 0,60% | 719.029,00 |
| 15.11.2024 | 47,95 | 48,51 | 47,58 | 48,33 | 0,83% | 828.057,00 |
| 14.11.2024 | 48,62 | 48,63 | 47,65 | 47,93 | -1,46% | 1.152.572,00 |
| 13.11.2024 | 48,26 | 48,95 | 48,26 | 48,64 | 1,76% | 968.243,00 |
| 12.11.2024 | 48,60 | 48,75 | 47,78 | 47,80 | -1,54% | 1.764.390,00 |
| 11.11.2024 | 48,79 | 49,02 | 48,45 | 48,55 | -0,68% | 1.634.374,00 |
| 08.11.2024 | 47,87 | 49,04 | 47,84 | 48,88 | 2,37% | 1.108.623,00 |
| 07.11.2024 | 46,93 | 47,87 | 46,86 | 47,75 | 2,25% | 1.395.112,00 |
| 06.11.2024 | 48,59 | 49,63 | 45,41 | 46,70 | -4,83% | 3.374.051,00 |
| 05.11.2024 | 47,72 | 49,09 | 47,38 | 49,07 | 2,23% | 1.380.451,00 |
| 04.11.2024 | 47,52 | 48,20 | 47,33 | 48,00 | 1,42% | 1.569.798,00 |
| 01.11.2024 | 48,16 | 48,57 | 47,22 | 47,33 | -1,07% | 1.674.483,00 |
| 31.10.2024 | 47,81 | 48,73 | 47,64 | 47,84 | -0,89% | 1.881.091,00 |
| 30.10.2024 | 47,64 | 48,41 | 47,64 | 48,27 | 1,28% | 1.669.655,00 |
| 29.10.2024 | 47,80 | 47,91 | 47,18 | 47,66 | -0,73% | 1.138.059,00 |
| 28.10.2024 | 48,52 | 48,86 | 47,80 | 48,01 | -0,50% | 1.241.852,00 |
| 25.10.2024 | 49,22 | 49,33 | 48,22 | 48,25 | -1,69% | 899.581,00 |
| 24.10.2024 | 49,22 | 49,57 | 49,07 | 49,08 | -0,45% | 840.154,00 |
| 23.10.2024 | 48,53 | 49,50 | 48,45 | 49,30 | 1,63% | 1.476.724,00 |
| 22.10.2024 | 48,45 | 48,73 | 48,37 | 48,51 | 0,19% | 1.040.673,00 |
| 21.10.2024 | 49,68 | 49,75 | 48,41 | 48,42 | -3,12% | 1.621.059,00 |
| 18.10.2024 | 50,01 | 50,07 | 49,43 | 49,98 | 0,16% | 1.079.013,00 |
| 17.10.2024 | 50,27 | 50,39 | 49,89 | 49,90 | -0,97% | 1.268.962,00 |
| 16.10.2024 | 50,09 | 50,66 | 50,03 | 50,39 | 0,72% | 1.293.693,00 |
| 15.10.2024 | 50,16 | 50,86 | 49,93 | 50,03 | 0,16% | 1.863.872,00 |
| 14.10.2024 | 49,60 | 50,17 | 49,47 | 49,95 | 0,26% | 1.502.186,00 |
| 11.10.2024 | 50,16 | 50,33 | 49,43 | 49,82 | -0,18% | 1.893.419,00 |
| 10.10.2024 | 50,17 | 50,58 | 49,56 | 49,91 | -1,11% | 1.545.365,00 |
| 09.10.2024 | 50,66 | 50,83 | 50,13 | 50,47 | -0,38% | 1.159.598,00 |
| 08.10.2024 | 51,09 | 51,15 | 50,39 | 50,66 | -0,33% | 1.543.498,00 |
| 07.10.2024 | 50,89 | 51,01 | 50,35 | 50,83 | -0,65% | 1.052.404,00 |
| 04.10.2024 | 51,57 | 51,85 | 50,71 | 51,16 | -1,75% | 2.093.139,00 |
| 03.10.2024 | 52,35 | 52,47 | 51,61 | 52,07 | -0,61% | 1.523.068,00 |
| 02.10.2024 | 52,57 | 52,57 | 52,13 | 52,39 | -1,21% | 1.084.788,00 |
| 01.10.2024 | 53,61 | 53,71 | 52,71 | 53,03 | -1,49% | 1.177.968,00 |
| 30.09.2024 | 53,07 | 53,92 | 52,93 | 53,83 | 1,13% | 1.941.015,00 |
| 27.09.2024 | 53,47 | 53,62 | 52,90 | 53,23 | 0,42% | 1.091.547,00 |
| 26.09.2024 | 53,64 | 53,70 | 52,74 | 53,01 | -1,10% | 1.103.928,00 |
| 25.09.2024 | 54,02 | 54,04 | 53,45 | 53,60 | -0,63% | 965.424,00 |
| 24.09.2024 | 53,98 | 54,17 | 53,71 | 53,94 | -0,52% | 1.437.046,00 |
| 23.09.2024 | 54,26 | 54,67 | 53,97 | 54,22 | 0,52% | 1.075.311,00 |
| 20.09.2024 | 53,96 | 54,16 | 53,48 | 53,94 | -0,26% | 2.517.905,00 |
| 19.09.2024 | 54,51 | 54,51 | 53,17 | 54,08 | 0,15% | 1.267.382,00 |
| 18.09.2024 | 54,67 | 55,14 | 53,98 | 54,00 | -0,09% | 1.534.524,00 |
| 17.09.2024 | 54,51 | 54,68 | 53,95 | 54,05 | -0,92% | 1.022.764,00 |
| 16.09.2024 | 54,26 | 54,64 | 53,95 | 54,55 | 1,02% | 922.376,00 |
| 13.09.2024 | 54,14 | 54,47 | 53,53 | 54,00 | 0,15% | 1.238.822,00 |
| 12.09.2024 | 53,42 | 54,00 | 53,25 | 53,92 | 1,16% | 1.187.564,00 |
| 11.09.2024 | 52,85 | 53,40 | 52,25 | 53,30 | -0,41% | 1.023.337,00 |
| 10.09.2024 | 52,37 | 53,80 | 52,29 | 53,52 | 3,00% | 1.109.337,00 |
| 09.09.2024 | 51,81 | 52,70 | 51,42 | 51,96 | 0,23% | 1.462.176,00 |
| 06.09.2024 | 51,16 | 52,07 | 50,92 | 51,84 | 1,49% | 1.497.676,00 |
| 05.09.2024 | 51,91 | 52,09 | 51,08 | 51,08 | -0,82% | 934.916,00 |
| 04.09.2024 | 51,57 | 52,30 | 51,15 | 51,50 | -0,14% | 1.196.583,00 |
| 03.09.2024 | 51,62 | 51,92 | 51,17 | 51,57 | -0,50% | 959.472,00 |
| 30.08.2024 | 51,79 | 51,94 | 51,01 | 51,83 | 0,64% | 1.305.190,00 |
| 29.08.2024 | 51,62 | 51,92 | 51,22 | 51,50 | -0,27% | 1.403.638,00 |
| 28.08.2024 | 51,93 | 51,93 | 51,08 | 51,64 | -0,56% | 697.030,00 |
| 27.08.2024 | 51,01 | 51,98 | 50,90 | 51,93 | 0,99% | 990.621,00 |
| 26.08.2024 | 51,55 | 51,91 | 51,23 | 51,42 | -0,12% | 743.330,00 |