46,095€
-0,59%
Echtzeit-Aktienkurs CubeSmart
Bid:
Ask:
Aktienkurse zur CubeSmart Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.08.2024 | 45,81 | 46,32 | 45,60 | 46,32 | 0,98% | - |
| 26.08.2024 | 45,81 | 46,24 | 45,79 | 45,87 | -0,20% | - |
| 23.08.2024 | 45,22 | 45,96 | 45,21 | 45,96 | 1,41% | - |
| 22.08.2024 | 44,32 | 45,32 | 44,32 | 45,32 | 2,21% | 26,00 |
| 21.08.2024 | 44,07 | 44,35 | 43,92 | 44,34 | 0,77% | - |
| 20.08.2024 | 44,20 | 44,28 | 44,00 | 44,00 | -0,41% | - |
| 19.08.2024 | 43,79 | 44,31 | 43,79 | 44,18 | 0,89% | - |
| 16.08.2024 | 44,16 | 44,28 | 43,73 | 43,79 | -0,88% | - |
| 15.08.2024 | 44,33 | 44,50 | 44,18 | 44,18 | -0,38% | - |
| 14.08.2024 | 43,97 | 44,50 | 43,97 | 44,35 | 0,64% | - |
| 13.08.2024 | 43,34 | 44,14 | 43,34 | 44,07 | 1,66% | - |
| 12.08.2024 | 43,89 | 43,89 | 43,13 | 43,35 | -1,43% | - |
| 09.08.2024 | 43,55 | 43,99 | 43,53 | 43,98 | 0,87% | - |
| 08.08.2024 | 43,03 | 43,67 | 43,03 | 43,60 | 1,02% | - |
| 07.08.2024 | 43,62 | 44,14 | 43,16 | 43,16 | -0,44% | - |
| 06.08.2024 | 43,46 | 44,00 | 43,11 | 43,35 | 0,46% | - |
| 05.08.2024 | 43,77 | 43,97 | 42,78 | 43,15 | -3,27% | - |
| 02.08.2024 | 43,79 | 44,61 | 43,79 | 44,61 | 1,04% | - |
| 01.08.2024 | 43,80 | 44,72 | 43,80 | 44,15 | 0,64% | - |
| 31.07.2024 | 44,82 | 44,82 | 43,87 | 43,87 | -2,40% | - |
| 30.07.2024 | 44,35 | 44,95 | 44,35 | 44,95 | 1,17% | - |
| 29.07.2024 | 43,81 | 44,43 | 43,52 | 44,43 | 1,55% | 5,00 |
| 26.07.2024 | 43,22 | 44,02 | 43,22 | 43,75 | 1,02% | - |
| 25.07.2024 | 43,23 | 43,98 | 43,23 | 43,31 | -0,21% | - |
| 24.07.2024 | 44,38 | 44,60 | 43,40 | 43,40 | -2,38% | - |
| 23.07.2024 | 44,11 | 44,57 | 44,11 | 44,46 | 0,63% | - |
| 22.07.2024 | 43,79 | 44,18 | 43,79 | 44,18 | 0,68% | - |
| 19.07.2024 | 44,28 | 44,46 | 43,88 | 43,88 | -1,04% | - |
| 18.07.2024 | 44,41 | 44,94 | 44,27 | 44,34 | -0,16% | 60,00 |
| 17.07.2024 | 44,23 | 44,58 | 44,06 | 44,41 | 0,25% | - |
| 16.07.2024 | 43,41 | 44,39 | 43,41 | 44,30 | 2,14% | - |
| 15.07.2024 | 43,37 | 43,46 | 42,87 | 43,37 | -0,05% | - |
| 12.07.2024 | 41,98 | 43,42 | 41,97 | 43,39 | 3,41% | - |
| 11.07.2024 | 40,53 | 42,08 | 40,53 | 41,96 | 3,17% | - |
| 10.07.2024 | 40,62 | 40,98 | 40,62 | 40,67 | -0,42% | - |
| 09.07.2024 | 41,10 | 41,10 | 40,49 | 40,84 | -0,80% | - |
| 08.07.2024 | 40,90 | 41,17 | 40,89 | 41,17 | 0,29% | - |
| 05.07.2024 | 40,70 | 41,12 | 40,63 | 41,05 | 2,34% | - |
| 04.07.2024 | 40,77 | 40,77 | 40,11 | 40,11 | -0,89% | - |
| 03.07.2024 | 40,74 | 40,99 | 40,47 | 40,47 | -1,10% | - |
| 02.07.2024 | 40,55 | 41,14 | 40,53 | 40,92 | 0,74% | - |
| 01.07.2024 | 41,37 | 41,37 | 40,44 | 40,62 | -3,58% | - |
| 28.06.2024 | 41,69 | 42,13 | 41,69 | 42,13 | 0,43% | - |
| 27.06.2024 | 41,74 | 41,95 | 41,74 | 41,95 | -0,12% | - |
| 26.06.2024 | 41,96 | 42,00 | 41,96 | 42,00 | -1,45% | - |
| 25.06.2024 | 42,50 | 42,62 | 42,50 | 42,62 | 1,09% | - |
| 24.06.2024 | 42,10 | 42,16 | 42,10 | 42,16 | 0,33% | - |
| 21.06.2024 | 42,02 | 42,02 | 42,02 | 42,02 | 0,77% | - |
| 20.06.2024 | 41,70 | 41,70 | 41,70 | 41,70 | 1,04% | - |
| 19.06.2024 | 41,27 | 41,27 | 41,27 | 41,27 | 0,76% | - |
| 18.06.2024 | 40,96 | 40,96 | 40,96 | 40,96 | -0,85% | - |
| 17.06.2024 | 41,13 | 41,31 | 41,13 | 41,31 | -0,86% | 163,00 |
| 14.06.2024 | 41,30 | 41,67 | 41,30 | 41,67 | 3,14% | - |
| 13.06.2024 | 40,12 | 40,40 | 40,12 | 40,40 | -0,59% | - |
| 12.06.2024 | 39,87 | 40,64 | 39,87 | 40,64 | 3,70% | - |
| 11.06.2024 | 39,29 | 39,29 | 39,19 | 39,19 | -0,31% | - |
| 10.06.2024 | 39,31 | 39,31 | 39,31 | 39,31 | -0,53% | - |
| 07.06.2024 | 39,52 | 39,52 | 39,52 | 39,52 | 0,71% | - |
| 06.06.2024 | 39,24 | 39,24 | 39,24 | 39,24 | -0,33% | - |
| 05.06.2024 | 39,37 | 39,37 | 39,37 | 39,37 | 2,39% | - |
| 04.06.2024 | 38,45 | 38,45 | 38,45 | 38,45 | -1,13% | - |
| 03.06.2024 | 38,89 | 38,89 | 38,89 | 38,89 | 0,75% | - |
| 31.05.2024 | 37,27 | 38,60 | 37,27 | 38,60 | 5,29% | - |