39,815€
1,16%
Echtzeit-Aktienkurs CubeSmart
Bid:
Ask:
Aktienkurse zur CubeSmart Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 39,59 | 39,76 | 39,31 | 39,70 | 0,86% | - |
| 20.01.2025 | 39,63 | 40,61 | 39,36 | 39,36 | -2,02% | 2,00 |
| 17.01.2025 | 39,98 | 40,50 | 39,98 | 40,17 | 0,12% | 50,00 |
| 16.01.2025 | 39,03 | 40,12 | 39,03 | 40,12 | 2,45% | - |
| 15.01.2025 | 39,13 | 39,91 | 39,13 | 39,16 | -0,61% | - |
| 14.01.2025 | 39,09 | 39,67 | 39,09 | 39,40 | -0,18% | - |
| 13.01.2025 | 38,93 | 39,47 | 38,89 | 39,47 | 0,82% | - |
| 10.01.2025 | 39,72 | 39,87 | 39,15 | 39,15 | -1,06% | - |
| 09.01.2025 | 39,57 | 39,60 | 39,54 | 39,57 | -0,70% | - |
| 08.01.2025 | 39,88 | 39,94 | 39,59 | 39,85 | -0,42% | - |
| 07.01.2025 | 39,38 | 40,04 | 39,38 | 40,02 | 0,98% | - |
| 06.01.2025 | 40,62 | 40,62 | 39,63 | 39,63 | -2,96% | - |
| 03.01.2025 | 40,12 | 40,92 | 40,11 | 40,84 | 1,14% | - |
| 02.01.2025 | 40,52 | 40,78 | 40,27 | 40,38 | 0,50% | - |
| 30.12.2024 | 40,30 | 40,30 | 40,18 | 40,18 | -1,13% | - |
| 27.12.2024 | 41,20 | 41,20 | 40,64 | 40,64 | -0,83% | 200,00 |
| 23.12.2024 | 40,59 | 40,98 | 40,51 | 40,98 | 0,32% | - |
| 20.12.2024 | 39,82 | 41,35 | 39,75 | 40,85 | 1,34% | 50,00 |
| 19.12.2024 | 41,56 | 41,65 | 40,31 | 40,31 | -3,59% | - |
| 18.12.2024 | 43,19 | 43,19 | 41,81 | 41,81 | -3,31% | - |
| 17.12.2024 | 43,38 | 43,53 | 43,24 | 43,24 | -0,67% | - |
| 16.12.2024 | 43,83 | 44,01 | 43,53 | 43,53 | -0,84% | - |
| 13.12.2024 | 44,17 | 44,61 | 43,73 | 43,90 | -1,08% | 50,00 |
| 12.12.2024 | 44,03 | 44,67 | 44,03 | 44,38 | 0,48% | - |
| 11.12.2024 | 44,31 | 44,56 | 43,77 | 44,17 | -0,18% | - |
| 10.12.2024 | 44,83 | 44,83 | 44,25 | 44,25 | -1,36% | - |
| 09.12.2024 | 44,77 | 44,86 | 44,52 | 44,86 | 0,29% | - |
| 06.12.2024 | 44,71 | 44,81 | 44,39 | 44,73 | 0,29% | - |
| 05.12.2024 | 45,40 | 45,40 | 44,54 | 44,60 | -1,57% | - |
| 04.12.2024 | 45,86 | 46,44 | 45,20 | 45,31 | -1,11% | 106,00 |
| 03.12.2024 | 46,68 | 46,68 | 45,80 | 45,82 | -1,74% | - |
| 02.12.2024 | 46,82 | 47,17 | 46,59 | 46,63 | 0,17% | - |
| 29.11.2024 | 47,29 | 47,29 | 46,33 | 46,55 | -1,79% | - |
| 28.11.2024 | 46,65 | 47,41 | 46,65 | 47,40 | 0,28% | - |
| 27.11.2024 | 47,42 | 47,42 | 47,17 | 47,27 | -0,11% | - |
| 26.11.2024 | 47,37 | 47,37 | 46,94 | 47,32 | -0,38% | - |
| 25.11.2024 | 46,70 | 47,80 | 46,70 | 47,50 | 1,24% | - |
| 22.11.2024 | 46,23 | 46,98 | 46,23 | 46,92 | 1,08% | - |
| 21.11.2024 | 45,80 | 46,71 | 45,60 | 46,42 | 1,40% | - |
| 20.11.2024 | 46,15 | 46,15 | 45,49 | 45,78 | -0,54% | - |
| 19.11.2024 | 45,69 | 46,33 | 45,64 | 46,03 | 0,52% | - |
| 18.11.2024 | 45,64 | 45,79 | 45,51 | 45,79 | 0,04% | - |
| 15.11.2024 | 45,01 | 45,85 | 45,01 | 45,77 | 0,68% | - |
| 14.11.2024 | 45,83 | 45,83 | 45,17 | 45,46 | -1,04% | - |
| 13.11.2024 | 44,68 | 46,04 | 44,68 | 45,94 | 2,13% | 57,00 |
| 12.11.2024 | 45,17 | 45,69 | 44,98 | 44,98 | -1,10% | - |
| 11.11.2024 | 45,48 | 45,86 | 45,48 | 45,48 | -0,11% | - |
| 08.11.2024 | 44,10 | 45,53 | 44,10 | 45,53 | 3,06% | - |
| 07.11.2024 | 43,28 | 44,18 | 43,28 | 44,18 | 1,73% | - |
| 06.11.2024 | 46,32 | 46,32 | 42,35 | 43,43 | -3,01% | - |
| 05.11.2024 | 43,95 | 44,78 | 43,43 | 44,78 | 2,14% | - |
| 04.11.2024 | 43,23 | 43,84 | 43,23 | 43,84 | 1,13% | - |
| 01.11.2024 | 43,78 | 44,37 | 43,35 | 43,35 | -0,62% | - |
| 31.10.2024 | 44,06 | 44,57 | 43,62 | 43,62 | -1,07% | - |
| 30.10.2024 | 43,80 | 44,24 | 43,80 | 44,09 | 0,78% | - |
| 29.10.2024 | 44,17 | 44,17 | 43,74 | 43,75 | -0,68% | - |
| 28.10.2024 | 44,66 | 44,68 | 44,05 | 44,05 | -1,34% | - |
| 25.10.2024 | 45,11 | 45,27 | 44,65 | 44,65 | -1,57% | - |
| 24.10.2024 | 45,41 | 45,73 | 45,34 | 45,36 | -0,90% | - |
| 23.10.2024 | 44,56 | 45,77 | 44,56 | 45,77 | 1,80% | - |
| 22.10.2024 | 44,45 | 44,98 | 44,45 | 44,96 | 0,45% | - |
| 21.10.2024 | 45,78 | 45,78 | 44,76 | 44,76 | -2,53% | - |
| 18.10.2024 | 45,78 | 45,97 | 45,48 | 45,92 | -0,37% | - |
| 17.10.2024 | 46,15 | 46,30 | 46,09 | 46,09 | -0,60% | - |
| 16.10.2024 | 45,63 | 46,45 | 45,63 | 46,37 | 0,87% | - |
| 15.10.2024 | 45,68 | 46,42 | 45,68 | 45,97 | 0,39% | - |
| 14.10.2024 | 45,36 | 45,79 | 45,36 | 45,79 | 0,90% | - |
| 11.10.2024 | 45,40 | 45,71 | 45,30 | 45,38 | -0,33% | - |
| 10.10.2024 | 45,86 | 45,86 | 45,45 | 45,53 | -1,09% | - |
| 09.10.2024 | 45,90 | 46,16 | 45,85 | 46,03 | -0,07% | - |
| 08.10.2024 | 46,05 | 46,18 | 45,91 | 46,06 | -0,41% | - |
| 07.10.2024 | 46,38 | 46,38 | 45,91 | 46,25 | -0,52% | - |
| 04.10.2024 | 47,08 | 47,08 | 46,26 | 46,49 | -1,09% | - |
| 03.10.2024 | 47,20 | 47,22 | 46,83 | 47,00 | -0,63% | - |
| 02.10.2024 | 47,56 | 47,56 | 47,12 | 47,30 | -1,03% | - |
| 01.10.2024 | 47,60 | 47,89 | 47,60 | 47,79 | -0,75% | - |
| 30.09.2024 | 47,43 | 48,15 | 47,25 | 48,15 | 1,22% | - |
| 27.09.2024 | 47,32 | 47,57 | 47,32 | 47,57 | 0,70% | - |
| 26.09.2024 | 48,01 | 48,01 | 47,19 | 47,24 | -1,67% | - |
| 25.09.2024 | 47,80 | 48,33 | 47,80 | 48,04 | -0,25% | - |
| 24.09.2024 | 48,53 | 48,53 | 48,11 | 48,16 | -0,88% | - |
| 23.09.2024 | 48,14 | 48,61 | 48,14 | 48,59 | 0,91% | - |
| 20.09.2024 | 48,17 | 48,22 | 48,04 | 48,15 | -0,15% | - |
| 19.09.2024 | 48,55 | 48,55 | 47,61 | 48,22 | -0,76% | - |
| 18.09.2024 | 48,44 | 49,20 | 48,44 | 48,59 | 0,19% | - |
| 17.09.2024 | 48,77 | 48,89 | 48,50 | 48,50 | -0,84% | - |
| 16.09.2024 | 48,41 | 48,99 | 48,41 | 48,91 | 0,53% | 104,00 |
| 13.09.2024 | 48,41 | 48,65 | 48,29 | 48,65 | -0,04% | - |
| 12.09.2024 | 48,26 | 48,74 | 48,17 | 48,67 | 0,75% | - |
| 11.09.2024 | 48,01 | 48,31 | 47,43 | 48,31 | -0,47% | - |
| 10.09.2024 | 46,74 | 48,54 | 46,74 | 48,54 | 3,30% | - |
| 09.09.2024 | 46,71 | 47,49 | 46,59 | 46,99 | 0,43% | - |
| 06.09.2024 | 45,77 | 46,79 | 45,77 | 46,79 | 1,72% | - |
| 05.09.2024 | 46,22 | 46,58 | 45,99 | 46,00 | -0,71% | - |
| 04.09.2024 | 46,25 | 46,62 | 46,17 | 46,33 | 0,11% | - |
| 03.09.2024 | 46,57 | 46,82 | 46,28 | 46,28 | -0,71% | - |
| 02.09.2024 | 45,95 | 46,62 | 45,89 | 46,61 | -0,17% | - |
| 30.08.2024 | 46,32 | 46,84 | 46,21 | 46,69 | 0,80% | - |
| 29.08.2024 | 46,27 | 46,66 | 46,21 | 46,32 | 0,19% | - |
| 28.08.2024 | 46,38 | 46,51 | 46,05 | 46,23 | -0,19% | - |