34,530€
-0,16%
Echtzeit-Aktienkurs CubeSmart
Bid:
Ask:
Aktienkurse zur CubeSmart Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 33,99 | 34,70 | 33,84 | 34,51 | -0,22% | - |
| 30.09.2025 | 34,62 | 34,72 | 34,25 | 34,59 | 0,22% | - |
| 29.09.2025 | 34,64 | 34,75 | 34,22 | 34,51 | -0,35% | - |
| 26.09.2025 | 34,04 | 34,65 | 33,98 | 34,63 | 1,75% | - |
| 25.09.2025 | 33,87 | 34,18 | 33,80 | 34,04 | 0,01% | - |
| 24.09.2025 | 33,93 | 34,59 | 33,83 | 34,03 | 0,35% | - |
| 23.09.2025 | 34,06 | 34,25 | 33,88 | 33,91 | -0,37% | - |
| 22.09.2025 | 34,23 | 34,46 | 33,93 | 34,04 | -1,26% | - |
| 19.09.2025 | 34,61 | 35,05 | 34,35 | 34,47 | -0,40% | - |
| 18.09.2025 | 34,91 | 35,26 | 34,42 | 34,61 | -0,96% | - |
| 17.09.2025 | 34,57 | 35,31 | 34,55 | 34,95 | 0,97% | - |
| 16.09.2025 | 34,72 | 34,90 | 34,28 | 34,61 | -0,36% | - |
| 15.09.2025 | 35,11 | 35,47 | 34,64 | 34,74 | -1,41% | - |
| 12.09.2025 | 35,47 | 35,63 | 35,01 | 35,23 | -0,10% | - |
| 11.09.2025 | 34,82 | 35,37 | 34,73 | 35,27 | 1,60% | - |
| 10.09.2025 | 34,79 | 35,01 | 34,66 | 34,71 | 0,46% | - |
| 09.09.2025 | 34,95 | 35,19 | 34,54 | 34,55 | -0,26% | - |
| 08.09.2025 | 35,61 | 35,81 | 34,64 | 34,64 | -2,66% | - |
| 05.09.2025 | 35,18 | 35,80 | 34,98 | 35,59 | 1,22% | - |
| 04.09.2025 | 34,65 | 35,24 | 34,65 | 35,16 | 0,49% | - |
| 03.09.2025 | 34,19 | 35,05 | 34,12 | 34,99 | 2,04% | - |
| 02.09.2025 | 34,95 | 35,03 | 34,20 | 34,29 | -1,94% | - |
| 01.09.2025 | 35,02 | 35,02 | 34,83 | 34,97 | -0,06% | - |
| 29.08.2025 | 34,79 | 35,03 | 34,65 | 34,99 | 0,53% | - |
| 28.08.2025 | 35,02 | 35,21 | 34,52 | 34,80 | -0,66% | - |
| 27.08.2025 | 34,59 | 35,22 | 34,53 | 35,03 | 1,26% | - |
| 26.08.2025 | 34,80 | 35,10 | 34,44 | 34,60 | -0,67% | - |
| 25.08.2025 | 35,12 | 35,33 | 34,60 | 34,83 | -0,64% | - |
| 22.08.2025 | 34,49 | 35,34 | 34,44 | 35,06 | 1,68% | - |
| 21.08.2025 | 34,31 | 34,54 | 34,16 | 34,48 | 0,47% | - |
| 20.08.2025 | 34,31 | 34,79 | 34,22 | 34,32 | 0,07% | - |
| 19.08.2025 | 33,46 | 34,39 | 33,30 | 34,29 | 2,43% | - |
| 18.08.2025 | 33,77 | 33,98 | 33,35 | 33,48 | -0,77% | - |
| 15.08.2025 | 33,73 | 34,00 | 33,53 | 33,74 | -0,04% | - |
| 14.08.2025 | 33,79 | 33,92 | 33,39 | 33,75 | -0,12% | - |
| 13.08.2025 | 33,27 | 33,84 | 32,99 | 33,79 | 1,58% | 300,00 |
| 12.08.2025 | 33,33 | 33,59 | 32,98 | 33,27 | -0,24% | - |
| 11.08.2025 | 33,47 | 33,51 | 33,04 | 33,35 | -0,12% | 60,00 |
| 08.08.2025 | 33,87 | 34,05 | 33,32 | 33,39 | -1,33% | 300,00 |
| 07.08.2025 | 33,88 | 34,20 | 33,66 | 33,84 | -0,18% | - |
| 06.08.2025 | 34,26 | 34,45 | 33,75 | 33,90 | -1,08% | - |
| 05.08.2025 | 34,34 | 34,85 | 34,00 | 34,27 | -0,26% | - |
| 04.08.2025 | 34,43 | 34,79 | 34,17 | 34,36 | -0,38% | - |
| 01.08.2025 | 34,08 | 34,78 | 33,28 | 34,49 | 1,16% | - |
| 31.07.2025 | 35,96 | 36,12 | 33,78 | 34,09 | -5,49% | 12,00 |
| 30.07.2025 | 36,07 | 36,53 | 35,82 | 36,07 | 0,11% | - |
| 29.07.2025 | 35,30 | 36,05 | 35,29 | 36,03 | 2,20% | - |
| 28.07.2025 | 35,27 | 35,91 | 35,19 | 35,26 | 0,17% | - |
| 25.07.2025 | 35,29 | 35,66 | 35,00 | 35,20 | -0,21% | - |
| 24.07.2025 | 35,27 | 35,76 | 35,04 | 35,27 | -0,07% | - |
| 23.07.2025 | 35,51 | 36,03 | 35,24 | 35,30 | -0,63% | - |
| 22.07.2025 | 35,13 | 35,79 | 35,01 | 35,52 | 1,37% | - |
| 21.07.2025 | 35,35 | 35,53 | 34,97 | 35,04 | -0,81% | - |
| 18.07.2025 | 35,23 | 35,45 | 34,75 | 35,33 | 0,14% | - |
| 17.07.2025 | 35,47 | 35,78 | 35,22 | 35,28 | -0,51% | 125,00 |
| 16.07.2025 | 35,56 | 35,92 | 34,94 | 35,46 | -0,38% | 30,00 |
| 15.07.2025 | 36,16 | 36,37 | 35,55 | 35,59 | -1,54% | - |
| 14.07.2025 | 36,20 | 36,49 | 36,04 | 36,15 | -0,12% | 35,00 |
| 11.07.2025 | 36,15 | 36,31 | 35,60 | 36,19 | -0,03% | - |
| 10.07.2025 | 36,23 | 36,70 | 35,99 | 36,20 | -0,14% | 1,00 |
| 09.07.2025 | 36,34 | 36,57 | 35,94 | 36,25 | -0,26% | - |
| 08.07.2025 | 36,36 | 36,75 | 36,14 | 36,35 | 0,12% | 90,00 |
| 07.07.2025 | 36,60 | 37,10 | 36,23 | 36,30 | -0,82% | 110,00 |
| 04.07.2025 | 36,87 | 36,87 | 36,56 | 36,60 | -0,85% | - |
| 03.07.2025 | 36,46 | 37,16 | 36,44 | 36,92 | 1,29% | - |
| 02.07.2025 | 36,09 | 36,57 | 35,76 | 36,45 | 0,79% | - |
| 01.07.2025 | 35,58 | 36,74 | 35,26 | 36,16 | 0,22% | - |
| 30.06.2025 | 36,15 | 36,51 | 35,38 | 36,08 | -0,26% | - |
| 27.06.2025 | 36,14 | 36,75 | 35,98 | 36,18 | 0,04% | - |
| 26.06.2025 | 36,14 | 36,22 | 35,70 | 36,16 | 0,03% | - |
| 25.06.2025 | 37,14 | 37,58 | 36,09 | 36,15 | -2,72% | - |
| 24.06.2025 | 37,19 | 37,31 | 36,50 | 37,16 | 0,20% | - |
| 23.06.2025 | 36,77 | 37,43 | 36,66 | 37,09 | 0,83% | - |
| 20.06.2025 | 36,80 | 37,67 | 36,68 | 36,78 | -0,05% | - |
| 19.06.2025 | 37,20 | 37,26 | 36,80 | 36,80 | -1,05% | - |
| 18.06.2025 | 37,39 | 37,77 | 36,88 | 37,19 | -0,47% | - |
| 17.06.2025 | 37,29 | 37,93 | 36,65 | 37,37 | 0,40% | - |
| 16.06.2025 | 37,24 | 37,68 | 37,03 | 37,22 | 0,00% | - |
| 13.06.2025 | 37,43 | 37,62 | 36,99 | 37,22 | -0,65% | - |
| 12.06.2025 | 37,72 | 37,89 | 37,02 | 37,46 | -0,68% | - |
| 11.06.2025 | 38,22 | 38,43 | 37,55 | 37,72 | -1,24% | - |
| 10.06.2025 | 37,90 | 38,40 | 37,77 | 38,19 | 0,75% | - |
| 09.06.2025 | 37,85 | 38,26 | 37,66 | 37,91 | -0,25% | - |
| 06.06.2025 | 37,43 | 38,04 | 37,28 | 38,00 | 1,89% | - |
| 05.06.2025 | 37,35 | 37,59 | 36,97 | 37,30 | -0,32% | - |
| 04.06.2025 | 37,47 | 37,59 | 37,09 | 37,42 | -0,24% | - |
| 03.06.2025 | 37,75 | 38,07 | 37,20 | 37,51 | -0,81% | - |
| 02.06.2025 | 37,69 | 37,86 | 36,90 | 37,81 | 0,38% | - |
| 30.05.2025 | 37,54 | 38,31 | 37,33 | 37,67 | 0,35% | - |
| 29.05.2025 | 37,24 | 37,95 | 37,05 | 37,54 | 0,85% | - |
| 28.05.2025 | 36,98 | 37,22 | 36,36 | 37,22 | 0,76% | - |
| 27.05.2025 | 36,61 | 36,96 | 36,23 | 36,94 | 0,71% | - |
| 26.05.2025 | 36,35 | 36,87 | 36,22 | 36,68 | 1,02% | - |
| 23.05.2025 | 36,58 | 36,67 | 35,89 | 36,31 | -0,77% | - |
| 22.05.2025 | 36,70 | 36,90 | 36,03 | 36,59 | -0,35% | 54,00 |
| 21.05.2025 | 38,32 | 38,50 | 36,51 | 36,72 | -4,61% | - |
| 20.05.2025 | 38,76 | 39,15 | 38,43 | 38,50 | -0,62% | - |
| 19.05.2025 | 38,74 | 39,01 | 38,19 | 38,74 | -1,11% | - |
| 16.05.2025 | 38,03 | 39,19 | 38,03 | 39,17 | 2,75% | - |
| 15.05.2025 | 37,84 | 38,42 | 37,44 | 38,12 | 0,65% | - |