40,000$
-1,33%
Echtzeit-Aktienkurs CubeSmart L.P.
Bid:
Ask:
Aktienkurse zur CubeSmart L.P. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 40,31 | 40,55 | 39,98 | 40,00 | -1,33% | 2.043.191,00 |
| 28.05.2026 | 39,97 | 40,76 | 39,72 | 40,54 | 1,35% | 2.136.490,00 |
| 27.05.2026 | 40,20 | 40,45 | 39,88 | 40,00 | 0,10% | 2.180.847,00 |
| 26.05.2026 | 40,12 | 40,32 | 39,89 | 39,96 | -0,27% | 1.540.156,00 |
| 22.05.2026 | 40,25 | 40,46 | 39,81 | 40,07 | -0,10% | 1.364.496,00 |
| 21.05.2026 | 39,39 | 40,18 | 38,98 | 40,11 | 1,21% | 1.501.778,00 |
| 20.05.2026 | 39,14 | 39,81 | 38,90 | 39,63 | 1,72% | 1.866.096,00 |
| 19.05.2026 | 38,75 | 39,05 | 38,24 | 38,96 | 0,08% | 1.866.578,00 |
| 18.05.2026 | 38,48 | 39,05 | 38,27 | 38,93 | 1,49% | 1.560.924,00 |
| 15.05.2026 | 39,59 | 39,61 | 38,29 | 38,36 | -3,23% | 2.123.738,00 |
| 14.05.2026 | 40,23 | 40,43 | 39,61 | 39,64 | -0,63% | 1.983.197,00 |
| 13.05.2026 | 40,75 | 40,75 | 39,68 | 39,89 | -2,56% | 1.594.798,00 |
| 12.05.2026 | 40,85 | 41,11 | 40,16 | 40,94 | 0,29% | 2.188.113,00 |
| 11.05.2026 | 40,60 | 40,98 | 40,39 | 40,82 | 0,89% | 1.841.875,00 |
| 08.05.2026 | 40,29 | 40,69 | 40,15 | 40,46 | 0,52% | 1.235.788,00 |
| 07.05.2026 | 40,10 | 40,56 | 39,86 | 40,25 | -0,07% | 2.375.552,00 |
| 06.05.2026 | 39,56 | 40,72 | 39,38 | 40,28 | 2,83% | 2.520.634,00 |
| 05.05.2026 | 39,15 | 39,44 | 38,87 | 39,17 | 0,31% | 1.688.420,00 |
| 04.05.2026 | 39,90 | 40,14 | 38,99 | 39,05 | -2,72% | 2.888.723,00 |
| 01.05.2026 | 41,06 | 41,06 | 39,93 | 40,14 | -0,84% | 3.456.820,00 |
| 30.04.2026 | 39,79 | 40,56 | 39,62 | 40,48 | 1,94% | 2.509.690,00 |
| 29.04.2026 | 39,40 | 39,86 | 39,19 | 39,71 | 0,28% | 2.870.889,00 |
| 28.04.2026 | 39,30 | 39,63 | 38,63 | 39,60 | 1,43% | 3.740.085,00 |
| 27.04.2026 | 39,55 | 39,92 | 39,01 | 39,04 | -1,26% | 1.361.896,00 |
| 24.04.2026 | 39,78 | 40,11 | 39,53 | 39,54 | -0,63% | 2.373.976,00 |
| 23.04.2026 | 39,27 | 39,88 | 39,25 | 39,79 | 1,79% | 2.450.803,00 |
| 22.04.2026 | 39,82 | 39,83 | 38,87 | 39,09 | -1,26% | 2.374.894,00 |
| 21.04.2026 | 40,27 | 40,50 | 39,53 | 39,59 | -1,64% | 1.635.799,00 |
| 20.04.2026 | 39,62 | 40,25 | 39,50 | 40,25 | 1,13% | 1.949.526,00 |
| 17.04.2026 | 39,18 | 40,28 | 39,18 | 39,80 | 1,79% | 2.391.695,00 |
| 16.04.2026 | 38,89 | 39,31 | 38,89 | 39,10 | 0,39% | 1.523.604,00 |
| 15.04.2026 | 39,40 | 39,40 | 38,69 | 38,95 | -1,67% | 1.872.169,00 |
| 14.04.2026 | 38,91 | 39,66 | 38,88 | 39,61 | 1,49% | 1.832.267,00 |
| 13.04.2026 | 38,73 | 39,05 | 38,38 | 39,03 | 0,39% | 1.563.680,00 |
| 10.04.2026 | 38,87 | 39,21 | 38,72 | 38,88 | 0,08% | 1.332.259,00 |
| 09.04.2026 | 38,20 | 39,03 | 38,06 | 38,85 | 0,99% | 1.863.398,00 |
| 08.04.2026 | 37,76 | 38,58 | 37,75 | 38,47 | 3,28% | 2.704.442,00 |
| 07.04.2026 | 37,26 | 37,75 | 36,96 | 37,25 | 0,13% | 1.802.996,00 |
| 06.04.2026 | 37,14 | 37,51 | 36,95 | 37,20 | 0,03% | 1.686.525,00 |
| 02.04.2026 | 36,71 | 37,27 | 36,35 | 37,19 | 1,81% | 3.161.630,00 |
| 01.04.2026 | 36,17 | 36,81 | 36,03 | 36,53 | -0,33% | 2.851.578,00 |
| 31.03.2026 | 36,45 | 36,75 | 35,79 | 36,65 | 2,09% | 2.966.920,00 |
| 30.03.2026 | 36,41 | 36,74 | 35,77 | 35,90 | -0,17% | 2.183.269,00 |
| 27.03.2026 | 36,19 | 36,48 | 35,86 | 35,96 | -0,75% | 1.799.299,00 |
| 26.03.2026 | 36,01 | 36,65 | 36,00 | 36,23 | 0,08% | 1.666.768,00 |
| 25.03.2026 | 36,57 | 36,66 | 35,70 | 36,20 | -0,19% | 1.732.783,00 |
| 24.03.2026 | 36,69 | 36,92 | 36,24 | 36,27 | -2,37% | 2.834.569,00 |
| 23.03.2026 | 37,18 | 37,74 | 36,77 | 37,15 | 1,25% | 1.437.648,00 |
| 20.03.2026 | 37,91 | 38,14 | 36,38 | 36,69 | -4,00% | 3.794.210,00 |
| 19.03.2026 | 38,21 | 38,47 | 37,94 | 38,22 | -0,49% | 2.384.685,00 |
| 18.03.2026 | 39,22 | 39,30 | 38,36 | 38,41 | -1,71% | 2.965.507,00 |
| 17.03.2026 | 39,10 | 40,19 | 39,06 | 39,08 | 0,59% | 4.323.149,00 |
| 16.03.2026 | 39,14 | 39,94 | 38,79 | 38,85 | 0,52% | 5.166.902,00 |
| 13.03.2026 | 38,83 | 39,00 | 38,36 | 38,65 | 1,15% | 1.735.072,00 |
| 12.03.2026 | 38,33 | 38,76 | 38,01 | 38,21 | -1,37% | 1.843.982,00 |
| 11.03.2026 | 39,68 | 39,68 | 38,51 | 38,74 | -3,10% | 1.859.808,00 |
| 10.03.2026 | 40,19 | 40,63 | 39,57 | 39,98 | -0,25% | 2.114.028,00 |
| 09.03.2026 | 39,36 | 40,09 | 39,06 | 40,08 | -0,32% | 2.070.072,00 |
| 06.03.2026 | 40,32 | 40,37 | 39,75 | 40,21 | -0,74% | 1.965.783,00 |
| 05.03.2026 | 40,56 | 40,86 | 40,20 | 40,51 | -1,48% | 2.176.245,00 |
| 04.03.2026 | 41,01 | 41,14 | 40,23 | 41,12 | 0,15% | 2.413.204,00 |
| 03.03.2026 | 41,07 | 41,40 | 40,28 | 41,06 | -1,86% | 2.279.534,00 |
| 02.03.2026 | 40,91 | 42,07 | 40,71 | 41,84 | 1,70% | 2.438.990,00 |
| 27.02.2026 | 39,41 | 41,66 | 39,41 | 41,14 | 2,31% | 3.473.279,00 |
| 26.02.2026 | 39,90 | 40,46 | 39,60 | 40,21 | 1,26% | 3.063.768,00 |
| 25.02.2026 | 39,92 | 40,20 | 39,34 | 39,71 | -0,65% | 2.040.216,00 |
| 24.02.2026 | 39,72 | 40,14 | 39,30 | 39,97 | 0,78% | 1.909.963,00 |
| 23.02.2026 | 39,60 | 40,51 | 39,42 | 39,66 | -1,59% | 2.459.534,00 |
| 20.02.2026 | 38,82 | 40,35 | 38,69 | 40,30 | 4,24% | 2.239.923,00 |
| 19.02.2026 | 38,70 | 38,94 | 38,29 | 38,66 | -0,05% | 2.418.196,00 |
| 18.02.2026 | 38,85 | 39,06 | 38,61 | 38,68 | -0,44% | 2.823.950,00 |
| 17.02.2026 | 39,14 | 39,31 | 38,69 | 38,85 | -0,21% | 2.617.684,00 |
| 13.02.2026 | 38,43 | 39,14 | 37,92 | 38,93 | 0,99% | 2.704.548,00 |
| 12.02.2026 | 38,74 | 39,06 | 38,03 | 38,55 | -0,16% | 3.640.753,00 |
| 11.02.2026 | 38,49 | 38,65 | 38,02 | 38,61 | 0,31% | 2.720.163,00 |
| 10.02.2026 | 38,31 | 38,73 | 37,38 | 38,49 | 0,86% | 4.190.148,00 |
| 09.02.2026 | 38,36 | 38,55 | 37,95 | 38,16 | -0,60% | 975.963,00 |
| 06.02.2026 | 38,65 | 38,88 | 38,27 | 38,39 | 0,08% | 1.811.612,00 |
| 05.02.2026 | 38,61 | 38,66 | 38,05 | 38,36 | -1,36% | 1.939.171,00 |
| 04.02.2026 | 37,00 | 39,19 | 38,25 | 38,89 | 2,34% | 1.716.246,00 |
| 03.02.2026 | 37,03 | 38,23 | 37,00 | 38,00 | 2,56% | 2.337.803,00 |
| 02.02.2026 | 37,53 | 37,72 | 37,03 | 37,05 | -1,28% | 1.998.765,00 |
| 30.01.2026 | 37,49 | 37,63 | 37,08 | 37,53 | -0,21% | 3.102.701,00 |
| 29.01.2026 | 37,20 | 37,69 | 36,91 | 37,61 | 1,46% | 1.967.180,00 |
| 28.01.2026 | 37,39 | 37,79 | 36,98 | 37,07 | -0,78% | 1.906.027,00 |
| 27.01.2026 | 37,56 | 37,78 | 37,30 | 37,36 | -0,77% | 1.320.226,00 |
| 26.01.2026 | 38,10 | 38,29 | 37,62 | 37,65 | -2,59% | 2.016.875,00 |
| 22.01.2026 | 39,06 | 39,21 | 38,40 | 38,65 | -0,85% | 2.480.827,00 |
| 21.01.2026 | 39,10 | 39,24 | 38,39 | 38,98 | 0,26% | 2.484.383,00 |
| 20.01.2026 | 39,02 | 39,27 | 38,69 | 38,88 | -1,84% | 2.387.128,00 |
| 16.01.2026 | 39,00 | 39,78 | 38,92 | 39,61 | 1,20% | 2.208.393,00 |
| 15.01.2026 | 38,69 | 39,33 | 38,51 | 39,14 | 1,14% | 1.610.995,00 |
| 14.01.2026 | 37,68 | 38,76 | 37,66 | 38,70 | 2,57% | 1.611.482,00 |
| 13.01.2026 | 37,91 | 38,03 | 36,91 | 37,73 | -0,45% | 2.200.857,00 |
| 12.01.2026 | 37,75 | 38,25 | 37,58 | 37,90 | 0,58% | 2.984.327,00 |
| 09.01.2026 | 36,99 | 37,87 | 36,94 | 37,68 | 1,67% | 2.988.495,00 |
| 08.01.2026 | 36,16 | 37,13 | 36,00 | 37,06 | 2,01% | 2.203.577,00 |
| 07.01.2026 | 36,63 | 36,75 | 36,16 | 36,33 | -0,30% | 2.325.856,00 |
| 06.01.2026 | 35,33 | 36,63 | 35,24 | 36,44 | 2,65% | 3.279.893,00 |
| 05.01.2026 | 35,33 | 35,88 | 35,09 | 35,50 | 0,28% | 2.739.243,00 |