39,770€
-0,21%
Echtzeit-Aktienkurs CubeSmart
Bid:
Ask:
Aktienkurse zur CubeSmart Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 39,86 | 40,41 | 38,47 | 39,83 | -0,08% | - |
| 20.01.2025 | 40,45 | 40,45 | 39,80 | 39,86 | -1,09% | - |
| 17.01.2025 | 40,27 | 40,67 | 39,95 | 40,30 | 0,06% | - |
| 16.01.2025 | 39,36 | 40,37 | 39,15 | 40,27 | 2,40% | - |
| 15.01.2025 | 39,44 | 40,58 | 39,23 | 39,33 | -0,38% | - |
| 14.01.2025 | 39,53 | 39,88 | 39,39 | 39,48 | -0,28% | - |
| 13.01.2025 | 39,40 | 39,68 | 38,97 | 39,59 | 0,96% | - |
| 10.01.2025 | 40,07 | 40,54 | 39,21 | 39,21 | -2,13% | 80,00 |
| 09.01.2025 | 40,05 | 40,49 | 39,99 | 40,07 | 0,14% | - |
| 08.01.2025 | 40,20 | 40,53 | 39,61 | 40,01 | -0,44% | - |
| 07.01.2025 | 39,82 | 40,35 | 39,70 | 40,19 | 0,98% | - |
| 06.01.2025 | 41,04 | 41,07 | 39,71 | 39,80 | -3,00% | - |
| 03.01.2025 | 40,56 | 41,10 | 40,34 | 41,03 | 1,27% | - |
| 02.01.2025 | 40,72 | 41,36 | 40,38 | 40,51 | 0,25% | - |
| 30.12.2024 | 40,85 | 40,85 | 40,38 | 40,41 | -1,19% | - |
| 27.12.2024 | 40,92 | 41,54 | 40,86 | 40,90 | -0,06% | - |
| 23.12.2024 | 40,92 | 41,38 | 40,55 | 40,92 | 0,02% | - |
| 20.12.2024 | 40,28 | 41,54 | 39,87 | 40,91 | 1,67% | - |
| 19.12.2024 | 41,85 | 42,04 | 40,24 | 40,24 | -3,73% | - |
| 18.12.2024 | 43,42 | 43,62 | 41,76 | 41,80 | -3,72% | - |
| 17.12.2024 | 43,68 | 43,88 | 43,20 | 43,42 | -0,56% | - |
| 16.12.2024 | 44,06 | 44,29 | 43,33 | 43,66 | -0,98% | 25,00 |
| 13.12.2024 | 44,26 | 44,48 | 43,85 | 44,09 | -0,68% | - |
| 12.12.2024 | 44,44 | 44,99 | 44,19 | 44,39 | -0,16% | - |
| 11.12.2024 | 44,27 | 44,90 | 43,90 | 44,46 | 0,41% | - |
| 10.12.2024 | 45,09 | 45,36 | 44,19 | 44,28 | -1,80% | - |
| 09.12.2024 | 45,04 | 45,27 | 44,66 | 45,09 | 0,11% | - |
| 06.12.2024 | 44,86 | 45,09 | 44,54 | 45,04 | 0,40% | - |
| 05.12.2024 | 45,62 | 45,63 | 44,65 | 44,86 | -1,64% | - |
| 04.12.2024 | 46,00 | 46,34 | 45,31 | 45,61 | -0,86% | 130,00 |
| 03.12.2024 | 46,89 | 47,06 | 45,92 | 46,01 | -1,91% | - |
| 02.12.2024 | 46,85 | 47,53 | 46,72 | 46,90 | 0,00% | - |
| 29.11.2024 | 47,63 | 49,16 | 46,86 | 46,90 | -1,53% | - |
| 28.11.2024 | 47,45 | 47,79 | 47,45 | 47,63 | 0,29% | - |
| 27.11.2024 | 47,80 | 48,08 | 47,25 | 47,49 | -0,65% | - |
| 26.11.2024 | 47,79 | 47,90 | 47,05 | 47,80 | 0,02% | - |
| 25.11.2024 | 46,71 | 48,13 | 46,62 | 47,79 | 2,33% | - |
| 22.11.2024 | 46,41 | 47,25 | 46,32 | 46,70 | 0,62% | - |
| 21.11.2024 | 45,37 | 46,71 | 45,37 | 46,41 | 1,24% | - |
| 20.11.2024 | 46,23 | 46,57 | 45,55 | 45,84 | -0,84% | - |
| 19.11.2024 | 45,57 | 46,59 | 45,39 | 46,23 | 1,01% | - |
| 18.11.2024 | 45,86 | 46,02 | 45,19 | 45,77 | -0,30% | - |
| 15.11.2024 | 45,52 | 46,07 | 45,10 | 45,91 | 0,79% | - |
| 14.11.2024 | 46,04 | 46,38 | 45,13 | 45,55 | -0,89% | - |
| 13.11.2024 | 44,99 | 46,28 | 44,77 | 45,96 | 2,16% | 23,00 |
| 12.11.2024 | 45,56 | 45,93 | 44,99 | 44,99 | -1,25% | - |
| 11.11.2024 | 45,61 | 46,17 | 45,50 | 45,56 | -0,09% | - |
| 08.11.2024 | 44,20 | 46,02 | 44,06 | 45,60 | 3,17% | - |
| 07.11.2024 | 43,53 | 44,48 | 43,27 | 44,20 | 1,59% | - |
| 06.11.2024 | 45,60 | 47,68 | 42,29 | 43,51 | -3,07% | - |
| 05.11.2024 | 44,13 | 44,94 | 43,49 | 44,89 | 1,98% | - |
| 04.11.2024 | 43,51 | 44,43 | 43,36 | 44,02 | 0,89% | - |
| 01.11.2024 | 43,96 | 44,85 | 43,58 | 43,63 | -0,95% | - |
| 31.10.2024 | 44,47 | 44,89 | 43,68 | 44,05 | -0,72% | - |
| 30.10.2024 | 44,07 | 44,64 | 43,80 | 44,37 | 0,66% | - |
| 29.10.2024 | 44,40 | 44,52 | 43,74 | 44,08 | -0,73% | - |
| 28.10.2024 | 44,70 | 45,26 | 44,22 | 44,41 | -0,66% | - |
| 25.10.2024 | 45,33 | 45,62 | 44,68 | 44,70 | -1,52% | - |
| 24.10.2024 | 45,72 | 45,92 | 45,32 | 45,39 | -1,51% | - |
| 23.10.2024 | 44,80 | 46,09 | 44,64 | 46,09 | 2,87% | - |
| 22.10.2024 | 44,74 | 45,13 | 44,30 | 44,80 | -0,31% | - |
| 21.10.2024 | 45,97 | 46,24 | 44,76 | 44,94 | -2,00% | - |
| 18.10.2024 | 46,07 | 46,13 | 45,54 | 45,86 | -0,49% | - |
| 17.10.2024 | 46,40 | 46,94 | 46,06 | 46,08 | -0,75% | - |
| 16.10.2024 | 46,19 | 46,60 | 45,89 | 46,43 | 0,53% | - |
| 15.10.2024 | 45,85 | 46,66 | 45,63 | 46,19 | 0,80% | - |
| 14.10.2024 | 45,58 | 46,03 | 45,38 | 45,82 | 0,64% | - |
| 11.10.2024 | 45,64 | 45,97 | 45,18 | 45,53 | -0,28% | - |
| 10.10.2024 | 46,14 | 46,24 | 45,35 | 45,66 | -0,93% | - |
| 09.10.2024 | 46,14 | 46,41 | 45,83 | 46,09 | -0,19% | - |
| 08.10.2024 | 46,31 | 46,74 | 45,93 | 46,18 | -0,28% | - |
| 07.10.2024 | 46,62 | 46,76 | 45,94 | 46,31 | -0,60% | - |
| 04.10.2024 | 47,21 | 47,81 | 46,20 | 46,59 | -1,23% | - |
| 03.10.2024 | 47,44 | 47,71 | 46,86 | 47,17 | -0,97% | - |
| 02.10.2024 | 47,92 | 48,36 | 47,21 | 47,63 | -0,56% | - |
| 01.10.2024 | 48,34 | 48,56 | 47,56 | 47,90 | -0,99% | 100,00 |
| 30.09.2024 | 47,65 | 48,43 | 47,38 | 48,38 | 1,48% | - |
| 27.09.2024 | 47,70 | 50,19 | 47,30 | 47,68 | 0,71% | - |
| 26.09.2024 | 48,15 | 48,39 | 47,18 | 47,34 | -1,80% | - |
| 25.09.2024 | 48,25 | 48,49 | 47,97 | 48,21 | -0,19% | - |
| 24.09.2024 | 49,22 | 49,22 | 48,17 | 48,30 | -1,36% | - |
| 23.09.2024 | 48,27 | 49,12 | 48,18 | 48,97 | 1,38% | - |
| 20.09.2024 | 48,45 | 48,63 | 47,90 | 48,30 | -0,12% | - |
| 19.09.2024 | 48,56 | 49,11 | 47,69 | 48,36 | -0,66% | - |
| 18.09.2024 | 48,64 | 49,53 | 48,52 | 48,68 | 0,16% | - |
| 17.09.2024 | 49,00 | 49,31 | 48,53 | 48,60 | -0,88% | - |
| 16.09.2024 | 48,79 | 49,13 | 48,50 | 49,03 | 0,53% | - |
| 13.09.2024 | 48,65 | 49,12 | 48,27 | 48,77 | 0,08% | - |
| 12.09.2024 | 48,41 | 49,11 | 48,27 | 48,73 | 0,64% | - |
| 11.09.2024 | 48,57 | 49,02 | 47,48 | 48,42 | -0,31% | - |
| 10.09.2024 | 47,69 | 48,79 | 46,93 | 48,57 | 1,87% | - |
| 09.09.2024 | 46,58 | 47,72 | 46,56 | 47,68 | 1,77% | - |
| 06.09.2024 | 45,93 | 47,08 | 45,62 | 46,85 | 2,00% | - |
| 05.09.2024 | 46,47 | 46,98 | 45,93 | 45,93 | -1,27% | - |
| 04.09.2024 | 46,70 | 47,27 | 46,13 | 46,52 | -0,28% | - |
| 03.09.2024 | 46,91 | 47,03 | 46,35 | 46,65 | -0,55% | - |
| 02.09.2024 | 46,86 | 46,92 | 46,70 | 46,91 | 0,26% | - |
| 30.08.2024 | 46,55 | 46,97 | 46,20 | 46,79 | 0,53% | - |
| 29.08.2024 | 46,62 | 46,98 | 46,14 | 46,55 | -0,16% | - |
| 28.08.2024 | 46,23 | 46,70 | 45,98 | 46,62 | 0,85% | - |