41,090$
-2,14%
Echtzeit-Aktienkurs CubeSmart
Bid:
Ask:
Aktienkurse zur CubeSmart Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 41,82 | 42,30 | 40,86 | 41,09 | -2,14% | 1.953.074,00 |
| 02.04.2025 | 42,10 | 42,26 | 41,30 | 41,99 | -0,10% | 1.764.984,00 |
| 01.04.2025 | 42,54 | 42,79 | 41,65 | 42,03 | -1,59% | 3.413.125,00 |
| 31.03.2025 | 42,24 | 42,98 | 42,16 | 42,71 | 1,55% | 2.482.791,00 |
| 28.03.2025 | 41,90 | 42,06 | 41,39 | 42,06 | 1,08% | 1.221.554,00 |
| 27.03.2025 | 41,57 | 42,32 | 41,47 | 41,61 | 0,34% | 1.082.905,00 |
| 26.03.2025 | 41,06 | 41,61 | 41,06 | 41,47 | 0,97% | 1.286.749,00 |
| 25.03.2025 | 41,63 | 41,71 | 40,70 | 41,07 | -1,58% | 1.505.242,00 |
| 24.03.2025 | 42,02 | 42,35 | 41,56 | 41,73 | 0,29% | 1.339.911,00 |
| 21.03.2025 | 41,88 | 41,99 | 41,39 | 41,61 | -1,09% | 2.022.201,00 |
| 20.03.2025 | 42,06 | 42,49 | 41,80 | 42,07 | 0,19% | 1.491.689,00 |
| 19.03.2025 | 42,61 | 42,61 | 41,54 | 41,99 | -0,73% | 1.570.122,00 |
| 18.03.2025 | 42,02 | 42,43 | 41,84 | 42,30 | 0,48% | 1.125.497,00 |
| 17.03.2025 | 41,73 | 42,43 | 41,58 | 42,10 | 1,03% | 944.043,00 |
| 14.03.2025 | 41,11 | 41,74 | 40,69 | 41,67 | 2,31% | 1.323.260,00 |
| 13.03.2025 | 41,78 | 42,72 | 40,72 | 40,73 | -2,04% | 2.265.496,00 |
| 12.03.2025 | 42,09 | 42,24 | 41,44 | 41,58 | -1,24% | 1.548.607,00 |
| 11.03.2025 | 42,79 | 42,98 | 41,91 | 42,10 | -1,54% | 2.148.226,00 |
| 10.03.2025 | 43,07 | 43,82 | 42,73 | 42,76 | -0,44% | 2.364.481,00 |
| 07.03.2025 | 42,29 | 43,23 | 42,02 | 42,95 | 1,63% | 2.684.944,00 |
| 06.03.2025 | 42,47 | 42,53 | 41,81 | 42,26 | -0,47% | 1.647.664,00 |
| 05.03.2025 | 41,47 | 42,56 | 41,18 | 42,46 | 1,58% | 2.069.877,00 |
| 04.03.2025 | 42,25 | 42,87 | 41,73 | 41,80 | -1,02% | 2.759.390,00 |
| 03.03.2025 | 41,05 | 42,64 | 41,05 | 42,23 | 2,30% | 3.003.586,00 |
| 28.02.2025 | 41,01 | 41,57 | 40,65 | 41,28 | -2,94% | 3.744.233,00 |
| 27.02.2025 | 42,27 | 42,56 | 42,02 | 42,53 | 0,52% | 1.860.302,00 |
| 26.02.2025 | 43,39 | 43,40 | 42,08 | 42,31 | -2,13% | 1.931.542,00 |
| 25.02.2025 | 42,33 | 43,59 | 42,31 | 43,23 | 2,61% | 2.011.160,00 |
| 24.02.2025 | 41,77 | 42,46 | 41,35 | 42,13 | 0,77% | 1.903.899,00 |
| 21.02.2025 | 42,13 | 42,16 | 41,56 | 41,81 | -0,40% | 1.215.382,00 |
| 20.02.2025 | 41,31 | 42,04 | 41,05 | 41,98 | 1,67% | 1.204.356,00 |
| 19.02.2025 | 41,48 | 41,60 | 41,16 | 41,29 | -0,77% | 1.288.731,00 |
| 18.02.2025 | 41,41 | 41,97 | 41,26 | 41,61 | 0,02% | 3.037.568,00 |
| 14.02.2025 | 42,42 | 42,57 | 41,39 | 41,60 | -1,02% | 1.233.793,00 |
| 13.02.2025 | 42,00 | 42,21 | 41,81 | 42,03 | 0,07% | 1.167.837,00 |
| 12.02.2025 | 41,51 | 42,05 | 41,27 | 42,00 | -0,73% | 1.533.313,00 |
| 11.02.2025 | 41,99 | 42,48 | 41,74 | 42,31 | 0,24% | 920.347,00 |
| 10.02.2025 | 42,61 | 42,61 | 42,00 | 42,21 | -0,40% | 933.360,00 |
| 07.02.2025 | 42,41 | 42,58 | 41,89 | 42,38 | -0,02% | 951.949,00 |
| 06.02.2025 | 42,10 | 42,46 | 42,00 | 42,39 | 0,66% | 971.599,00 |
| 05.02.2025 | 41,88 | 42,23 | 41,52 | 42,11 | 1,96% | 1.130.911,00 |
| 04.02.2025 | 41,40 | 41,63 | 40,95 | 41,30 | -0,48% | 1.057.303,00 |
| 03.02.2025 | 41,35 | 41,95 | 40,96 | 41,50 | -0,48% | 1.376.307,00 |
| 31.01.2025 | 41,82 | 42,31 | 41,44 | 41,70 | -0,64% | 1.884.676,00 |
| 30.01.2025 | 42,06 | 42,43 | 41,62 | 41,97 | 1,16% | 991.180,00 |
| 29.01.2025 | 42,00 | 42,19 | 41,06 | 41,49 | -1,17% | 847.285,00 |
| 28.01.2025 | 42,40 | 42,53 | 41,78 | 41,98 | -1,71% | 1.254.039,00 |
| 27.01.2025 | 42,01 | 43,03 | 42,01 | 42,71 | 2,42% | 1.741.553,00 |
| 24.01.2025 | 41,12 | 42,27 | 41,07 | 41,70 | 1,41% | 1.868.675,00 |
| 23.01.2025 | 40,78 | 41,17 | 40,14 | 41,12 | 1,01% | 2.624.692,00 |
| 22.01.2025 | 41,27 | 41,35 | 40,66 | 40,71 | -1,86% | 1.476.937,00 |
| 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 |