46,745€
0,72%
Echtzeit-Aktienkurs CubeSmart L.P.
Bid:
Ask:
Aktienkurse zur CubeSmart L.P. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 46,41 | 46,98 | 46,35 | 46,75 | 0,72% | - |
| 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% | - |
| 27.08.2024 | 46,07 | 46,48 | 45,67 | 46,23 | 0,42% | - |
| 26.08.2024 | 46,00 | 46,48 | 45,78 | 46,03 | 0,07% | - |
| 23.08.2024 | 45,46 | 46,25 | 45,09 | 46,00 | 1,19% | - |
| 22.08.2024 | 44,51 | 45,52 | 44,37 | 45,46 | 2,30% | - |
| 21.08.2024 | 44,21 | 44,74 | 43,88 | 44,44 | 0,63% | - |
| 20.08.2024 | 44,39 | 44,83 | 44,06 | 44,16 | -0,53% | - |
| 19.08.2024 | 43,91 | 44,45 | 43,87 | 44,40 | 0,70% | - |
| 16.08.2024 | 44,33 | 44,48 | 43,76 | 44,09 | -0,42% | - |
| 15.08.2024 | 44,43 | 45,16 | 44,21 | 44,27 | -0,49% | - |
| 14.08.2024 | 44,14 | 44,83 | 43,98 | 44,49 | 0,93% | - |
| 13.08.2024 | 43,52 | 44,45 | 43,39 | 44,08 | 1,33% | - |
| 12.08.2024 | 44,12 | 44,22 | 43,24 | 43,50 | -1,41% | - |
| 09.08.2024 | 43,79 | 44,27 | 43,62 | 44,12 | 0,89% | - |
| 08.08.2024 | 43,34 | 44,02 | 43,04 | 43,73 | 1,09% | - |
| 07.08.2024 | 43,47 | 44,46 | 43,13 | 43,26 | -0,44% | - |
| 06.08.2024 | 43,42 | 44,42 | 43,03 | 43,45 | 0,07% | - |
| 05.08.2024 | 44,62 | 48,13 | 42,81 | 43,42 | -2,82% | 25,00 |
| 02.08.2024 | 44,30 | 44,96 | 43,31 | 44,68 | 0,81% | - |
| 01.08.2024 | 44,08 | 44,94 | 43,87 | 44,32 | 0,82% | - |
| 31.07.2024 | 45,06 | 45,27 | 43,47 | 43,96 | -2,44% | - |
| 30.07.2024 | 44,36 | 45,23 | 44,36 | 45,06 | 1,19% | - |
| 29.07.2024 | 43,89 | 44,77 | 43,41 | 44,53 | 1,57% | - |
| 26.07.2024 | 43,36 | 44,24 | 43,31 | 43,84 | 1,08% | - |
| 25.07.2024 | 43,44 | 44,43 | 43,27 | 43,37 | -0,41% | - |
| 24.07.2024 | 44,69 | 45,24 | 43,46 | 43,55 | -2,49% | - |
| 23.07.2024 | 44,37 | 44,76 | 44,25 | 44,66 | 0,63% | - |
| 22.07.2024 | 44,02 | 44,53 | 43,56 | 44,38 | 0,86% | - |
| 19.07.2024 | 44,44 | 44,73 | 43,40 | 44,00 | -1,12% | 34,00 |
| 18.07.2024 | 44,58 | 45,44 | 44,34 | 44,50 | -0,07% | - |
| 17.07.2024 | 44,49 | 44,97 | 43,91 | 44,53 | 0,18% | - |
| 16.07.2024 | 43,55 | 44,74 | 43,48 | 44,45 | 2,14% | - |
| 15.07.2024 | 43,38 | 43,86 | 42,88 | 43,52 | 0,09% | - |
| 12.07.2024 | 40,76 | 43,73 | 40,76 | 43,48 | 3,18% | 11,00 |
| 11.07.2024 | 40,72 | 42,32 | 40,57 | 42,14 | 3,33% | - |
| 10.07.2024 | 40,92 | 41,15 | 40,48 | 40,78 | -0,35% | - |
| 09.07.2024 | 41,28 | 41,36 | 40,49 | 40,93 | -0,84% | - |
| 08.07.2024 | 41,08 | 41,42 | 40,99 | 41,27 | 0,32% | - |