40,480$
-0,44%
Echtzeit-Aktienkurs CubeSmart L.P.
Bid:
Ask:
Aktienkurse zur CubeSmart L.P. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 40,04 | 40,69 | 40,04 | 40,48 | -0,44% | 1.676.843,00 |
| 30.09.2025 | 40,60 | 40,75 | 40,43 | 40,66 | 0,15% | 1.573.155,00 |
| 29.09.2025 | 40,56 | 40,70 | 40,25 | 40,60 | 0,22% | 2.248.383,00 |
| 26.09.2025 | 39,77 | 40,58 | 39,77 | 40,51 | 2,01% | 1.385.864,00 |
| 25.09.2025 | 39,83 | 39,97 | 39,60 | 39,71 | -0,10% | 752.462,00 |
| 24.09.2025 | 40,05 | 40,14 | 39,70 | 39,75 | -0,85% | 1.054.080,00 |
| 23.09.2025 | 40,11 | 40,37 | 39,96 | 40,09 | 0,05% | 1.387.687,00 |
| 22.09.2025 | 40,21 | 40,36 | 39,92 | 40,07 | -0,32% | 1.923.957,00 |
| 19.09.2025 | 40,66 | 41,01 | 40,19 | 40,20 | -1,45% | 3.013.534,00 |
| 18.09.2025 | 41,31 | 41,31 | 40,53 | 40,79 | -1,04% | 1.309.571,00 |
| 17.09.2025 | 41,16 | 42,03 | 41,15 | 41,22 | 0,54% | 2.436.330,00 |
| 16.09.2025 | 40,69 | 41,14 | 40,64 | 41,00 | 0,47% | 2.182.591,00 |
| 15.09.2025 | 41,65 | 41,68 | 40,75 | 40,81 | -0,92% | 1.642.233,00 |
| 12.09.2025 | 41,55 | 41,62 | 41,06 | 41,19 | -1,06% | 1.038.594,00 |
| 11.09.2025 | 40,76 | 41,69 | 40,71 | 41,63 | 2,23% | 1.427.129,00 |
| 10.09.2025 | 40,81 | 41,06 | 40,56 | 40,72 | -0,02% | 1.798.032,00 |
| 09.09.2025 | 40,81 | 41,11 | 40,43 | 40,73 | -1,02% | 2.424.884,00 |
| 08.09.2025 | 41,19 | 41,20 | 40,68 | 41,15 | -1,41% | 1.774.401,00 |
| 05.09.2025 | 41,28 | 42,04 | 41,23 | 41,74 | 1,85% | 1.438.601,00 |
| 04.09.2025 | 40,85 | 41,07 | 40,35 | 40,98 | 0,34% | 1.361.173,00 |
| 03.09.2025 | 39,80 | 40,89 | 39,70 | 40,84 | 2,38% | 1.874.314,00 |
| 02.09.2025 | 40,64 | 40,68 | 39,80 | 39,89 | -2,52% | 1.655.026,00 |
| 29.08.2025 | 40,77 | 40,94 | 40,51 | 40,92 | 0,71% | 1.377.931,00 |
| 28.08.2025 | 40,73 | 40,81 | 40,28 | 40,63 | -0,20% | 1.408.565,00 |
| 27.08.2025 | 40,51 | 40,80 | 40,38 | 40,71 | 1,22% | 2.644.880,00 |
| 26.08.2025 | 40,47 | 40,90 | 40,11 | 40,22 | -0,45% | 1.803.323,00 |
| 25.08.2025 | 40,88 | 41,10 | 40,37 | 40,40 | -1,68% | 1.096.354,00 |
| 22.08.2025 | 40,24 | 41,41 | 40,24 | 41,09 | 2,67% | 1.182.946,00 |
| 21.08.2025 | 39,85 | 40,08 | 39,71 | 40,02 | 0,13% | 977.202,00 |
| 20.08.2025 | 40,24 | 40,56 | 39,92 | 39,97 | 0,03% | 1.376.216,00 |
| 19.08.2025 | 39,21 | 40,11 | 39,21 | 39,96 | 2,46% | 1.098.283,00 |
| 18.08.2025 | 39,44 | 39,53 | 38,92 | 39,00 | -1,27% | 1.286.705,00 |
| 15.08.2025 | 39,39 | 39,79 | 39,26 | 39,50 | 0,56% | 1.481.935,00 |
| 14.08.2025 | 39,25 | 39,51 | 38,92 | 39,28 | -0,66% | 2.124.581,00 |
| 13.08.2025 | 38,93 | 39,59 | 38,66 | 39,54 | 1,75% | 1.501.601,00 |
| 12.08.2025 | 38,77 | 38,92 | 38,51 | 38,86 | 0,39% | 1.567.898,00 |
| 11.08.2025 | 38,75 | 38,86 | 38,36 | 38,71 | -0,31% | 1.396.349,00 |
| 08.08.2025 | 39,52 | 39,66 | 38,78 | 38,83 | -1,70% | 1.333.593,00 |
| 07.08.2025 | 39,63 | 39,82 | 39,17 | 39,50 | 0,00% | 1.546.695,00 |
| 06.08.2025 | 39,71 | 39,89 | 39,36 | 39,50 | -0,40% | 963.444,00 |
| 05.08.2025 | 39,75 | 39,79 | 39,30 | 39,66 | -0,15% | 1.616.108,00 |
| 04.08.2025 | 40,17 | 40,25 | 39,56 | 39,72 | -0,45% | 1.642.666,00 |
| 01.08.2025 | 39,22 | 40,15 | 38,47 | 39,90 | 2,54% | 3.597.336,00 |
| 31.07.2025 | 40,97 | 41,07 | 38,58 | 38,91 | -5,37% | 4.950.954,00 |
| 30.07.2025 | 41,63 | 41,71 | 40,92 | 41,12 | -1,25% | 1.846.299,00 |
| 29.07.2025 | 41,03 | 41,64 | 40,76 | 41,64 | 1,81% | 1.729.825,00 |
| 28.07.2025 | 41,28 | 41,54 | 40,83 | 40,90 | -1,23% | 1.775.942,00 |
| 25.07.2025 | 41,42 | 41,66 | 41,05 | 41,41 | -0,10% | 1.219.013,00 |
| 24.07.2025 | 41,41 | 41,77 | 41,26 | 41,45 | -0,17% | 1.664.363,00 |
| 23.07.2025 | 41,62 | 42,04 | 41,48 | 41,52 | -0,53% | 1.790.148,00 |
| 22.07.2025 | 41,12 | 41,92 | 40,91 | 41,74 | 1,80% | 2.232.389,00 |
| 21.07.2025 | 41,10 | 41,53 | 40,95 | 41,00 | -0,19% | 1.292.252,00 |
| 18.07.2025 | 41,12 | 41,20 | 40,49 | 41,08 | 0,56% | 1.562.650,00 |
| 17.07.2025 | 41,39 | 41,52 | 40,84 | 40,85 | -1,04% | 1.878.063,00 |
| 16.07.2025 | 41,52 | 41,58 | 40,87 | 41,28 | 0,07% | 2.200.343,00 |
| 15.07.2025 | 42,13 | 42,24 | 41,23 | 41,25 | -2,18% | 1.648.170,00 |
| 14.07.2025 | 42,30 | 42,63 | 42,06 | 42,17 | -0,38% | 1.716.565,00 |
| 11.07.2025 | 42,00 | 42,44 | 41,63 | 42,33 | 0,07% | 2.236.114,00 |
| 10.07.2025 | 42,23 | 42,86 | 42,23 | 42,30 | -0,38% | 1.506.390,00 |
| 09.07.2025 | 42,68 | 42,81 | 42,10 | 42,46 | -0,33% | 1.889.594,00 |
| 08.07.2025 | 42,57 | 43,03 | 42,18 | 42,60 | 0,07% | 1.318.436,00 |
| 07.07.2025 | 43,21 | 43,60 | 42,41 | 42,57 | -1,78% | 1.194.085,00 |
| 03.07.2025 | 43,04 | 43,63 | 42,97 | 43,34 | 0,74% | 909.663,00 |
| 02.07.2025 | 42,55 | 43,16 | 42,50 | 43,02 | 0,96% | 2.100.717,00 |
| 01.07.2025 | 41,80 | 43,25 | 41,74 | 42,61 | 0,26% | 1.740.165,00 |
| 30.06.2025 | 42,30 | 42,56 | 41,50 | 42,50 | 0,31% | 1.910.330,00 |
| 27.06.2025 | 42,35 | 43,08 | 42,20 | 42,37 | 0,21% | 2.086.039,00 |
| 26.06.2025 | 42,27 | 42,35 | 41,79 | 42,28 | 0,36% | 1.550.875,00 |
| 25.06.2025 | 42,90 | 42,96 | 42,09 | 42,13 | -2,27% | 2.035.433,00 |
| 24.06.2025 | 43,00 | 43,32 | 42,40 | 43,11 | 0,51% | 2.112.285,00 |
| 23.06.2025 | 42,36 | 42,98 | 42,32 | 42,89 | 1,23% | 1.639.510,00 |
| 20.06.2025 | 42,97 | 43,24 | 42,25 | 42,37 | -0,80% | 3.435.273,00 |
| 18.06.2025 | 43,05 | 43,24 | 42,57 | 42,71 | -0,63% | 1.301.332,00 |
| 17.06.2025 | 43,08 | 43,31 | 42,66 | 42,98 | -0,28% | 1.266.244,00 |
| 16.06.2025 | 43,14 | 43,52 | 42,84 | 43,10 | 0,23% | 1.634.392,00 |
| 13.06.2025 | 43,00 | 43,24 | 42,70 | 43,00 | -0,83% | 1.238.917,00 |
| 12.06.2025 | 43,20 | 43,62 | 43,05 | 43,36 | 0,09% | 1.534.348,00 |
| 11.06.2025 | 43,56 | 44,13 | 43,14 | 43,32 | -0,80% | 963.885,00 |
| 10.06.2025 | 43,39 | 43,82 | 43,22 | 43,67 | 0,90% | 1.312.066,00 |
| 09.06.2025 | 43,25 | 43,70 | 42,95 | 43,28 | 0,02% | 1.663.733,00 |
| 06.06.2025 | 43,07 | 43,34 | 42,93 | 43,27 | 1,43% | 2.399.198,00 |
| 05.06.2025 | 42,70 | 42,99 | 42,37 | 42,66 | 0,05% | 1.124.835,00 |
| 04.06.2025 | 42,60 | 42,94 | 42,32 | 42,64 | 0,09% | 1.540.256,00 |
| 03.06.2025 | 42,95 | 43,00 | 42,34 | 42,60 | -1,50% | 1.571.812,00 |
| 02.06.2025 | 42,62 | 43,33 | 42,21 | 43,25 | 1,15% | 1.314.367,00 |
| 30.05.2025 | 42,68 | 42,93 | 42,36 | 42,76 | 0,14% | 2.129.216,00 |
| 29.05.2025 | 42,20 | 42,81 | 41,91 | 42,70 | 1,57% | 2.153.263,00 |
| 28.05.2025 | 41,81 | 42,04 | 41,46 | 42,04 | 0,38% | 1.937.640,00 |
| 27.05.2025 | 41,80 | 41,89 | 41,13 | 41,88 | 1,36% | 2.002.322,00 |
| 23.05.2025 | 41,34 | 41,34 | 40,76 | 41,32 | 0,12% | 1.382.834,00 |
| 22.05.2025 | 41,40 | 41,48 | 40,68 | 41,27 | -0,72% | 1.593.457,00 |
| 21.05.2025 | 43,21 | 43,21 | 41,38 | 41,57 | -4,26% | 1.737.920,00 |
| 20.05.2025 | 43,36 | 43,91 | 43,36 | 43,42 | -0,37% | 2.219.630,00 |
| 19.05.2025 | 43,03 | 43,71 | 43,03 | 43,58 | -0,23% | 1.580.632,00 |
| 16.05.2025 | 42,89 | 43,70 | 42,61 | 43,68 | 2,37% | 1.745.433,00 |
| 15.05.2025 | 42,46 | 42,69 | 42,29 | 42,67 | 0,92% | 1.635.587,00 |
| 14.05.2025 | 42,45 | 42,48 | 41,86 | 42,28 | -0,87% | 2.203.896,00 |
| 13.05.2025 | 43,48 | 43,48 | 42,23 | 42,65 | -0,65% | 2.250.449,00 |
| 12.05.2025 | 42,89 | 43,22 | 42,35 | 42,93 | 0,61% | 1.776.344,00 |
| 09.05.2025 | 42,50 | 42,96 | 42,39 | 42,67 | 0,49% | 1.283.850,00 |