46,470€
1,18%
Echtzeit-Aktienkurs CubeSmart
Bid:
Ask:
Aktienkurse zur CubeSmart Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 45,98 | 46,95 | 45,65 | 46,79 | 1,60% | - |
| 05.09.2024 | 46,46 | 46,97 | 46,04 | 46,05 | -0,98% | 800,00 |
| 04.09.2024 | 46,47 | 47,26 | 46,19 | 46,51 | -0,21% | - |
| 03.09.2024 | 46,82 | 47,01 | 46,39 | 46,61 | -0,50% | - |
| 02.09.2024 | 46,88 | 46,89 | 46,71 | 46,84 | -0,10% | - |
| 30.08.2024 | 46,54 | 46,93 | 46,20 | 46,89 | 1,35% | - |
| 29.08.2024 | 46,50 | 46,98 | 46,26 | 46,26 | -0,37% | - |
| 28.08.2024 | 46,60 | 46,72 | 45,99 | 46,43 | 0,01% | - |
| 27.08.2024 | 46,04 | 46,46 | 45,67 | 46,43 | 0,70% | - |
| 26.08.2024 | 46,03 | 46,47 | 45,87 | 46,10 | 0,22% | - |
| 23.08.2024 | 45,43 | 46,09 | 45,43 | 46,00 | 1,34% | - |
| 22.08.2024 | 44,54 | 45,51 | 44,49 | 45,39 | 2,13% | - |
| 21.08.2024 | 44,29 | 44,49 | 43,90 | 44,45 | 0,53% | - |
| 20.08.2024 | 44,42 | 44,81 | 44,07 | 44,21 | -0,43% | - |
| 19.08.2024 | 44,00 | 44,45 | 43,96 | 44,40 | 0,70% | - |
| 16.08.2024 | 44,36 | 44,46 | 43,77 | 44,09 | -0,58% | - |
| 15.08.2024 | 44,55 | 45,15 | 44,23 | 44,35 | -0,16% | - |
| 14.08.2024 | 44,19 | 44,69 | 43,99 | 44,42 | 0,76% | - |
| 13.08.2024 | 43,56 | 44,44 | 43,39 | 44,08 | 1,34% | - |
| 12.08.2024 | 44,12 | 44,35 | 43,24 | 43,50 | -1,44% | - |
| 09.08.2024 | 43,79 | 44,27 | 43,66 | 44,13 | 0,75% | - |
| 08.08.2024 | 43,25 | 43,98 | 43,08 | 43,80 | 1,15% | 69,00 |
| 07.08.2024 | 43,85 | 44,36 | 43,24 | 43,30 | -0,24% | - |
| 06.08.2024 | 43,70 | 44,34 | 42,94 | 43,41 | 0,47% | - |
| 05.08.2024 | 43,95 | 44,56 | 41,75 | 43,20 | -3,30% | - |
| 02.08.2024 | 43,99 | 44,92 | 42,76 | 44,68 | 0,89% | - |
| 01.08.2024 | 44,06 | 44,87 | 43,83 | 44,28 | 0,79% | - |
| 31.07.2024 | 45,03 | 45,27 | 43,57 | 43,94 | -2,46% | - |
| 30.07.2024 | 44,57 | 45,13 | 44,46 | 45,05 | 1,07% | - |
| 29.07.2024 | 44,05 | 44,64 | 43,55 | 44,57 | 1,67% | - |
| 26.07.2024 | 43,43 | 44,23 | 43,33 | 43,84 | 1,07% | - |
| 25.07.2024 | 43,49 | 44,42 | 43,31 | 43,38 | -1,49% | - |
| 24.07.2024 | 44,60 | 44,81 | 43,49 | 44,03 | -1,47% | - |
| 23.07.2024 | 44,32 | 44,74 | 44,26 | 44,69 | 0,66% | - |
| 22.07.2024 | 44,02 | 44,51 | 43,56 | 44,39 | 0,86% | - |
| 19.07.2024 | 44,50 | 44,72 | 43,96 | 44,01 | -0,25% | - |
| 18.07.2024 | 44,65 | 45,46 | 44,12 | 44,12 | -1,12% | - |
| 17.07.2024 | 44,45 | 44,98 | 43,91 | 44,62 | 0,45% | - |
| 16.07.2024 | 43,63 | 44,71 | 43,49 | 44,42 | 2,08% | - |
| 15.07.2024 | 43,58 | 43,83 | 42,89 | 43,52 | 0,10% | - |
| 12.07.2024 | 42,21 | 43,72 | 42,00 | 43,47 | 3,16% | - |
| 11.07.2024 | 40,73 | 42,39 | 40,59 | 42,14 | 3,35% | - |
| 10.07.2024 | 40,83 | 41,13 | 40,68 | 40,78 | -0,26% | - |
| 09.07.2024 | 41,31 | 41,35 | 40,52 | 40,88 | -0,94% | - |
| 08.07.2024 | 41,07 | 41,42 | 40,99 | 41,27 | 0,34% | - |
| 05.07.2024 | 40,90 | 41,24 | 40,72 | 41,13 | 0,54% | - |
| 04.07.2024 | 41,02 | 41,06 | 40,90 | 40,91 | 0,89% | - |
| 03.07.2024 | 40,94 | 41,35 | 40,18 | 40,55 | -0,96% | - |
| 02.07.2024 | 40,74 | 41,40 | 40,63 | 40,95 | 0,53% | - |
| 01.07.2024 | 41,81 | 42,12 | 40,51 | 40,73 | -2,51% | - |
| 28.06.2024 | 41,89 | 42,37 | 41,63 | 41,78 | -0,25% | - |
| 27.06.2024 | 41,94 | 42,36 | 41,54 | 41,89 | -0,39% | - |
| 26.06.2024 | 42,16 | 42,32 | 41,89 | 42,05 | -0,13% | - |
| 25.06.2024 | 42,72 | 42,88 | 41,89 | 42,11 | -1,34% | - |
| 24.06.2024 | 42,30 | 43,13 | 41,91 | 42,68 | 0,72% | - |
| 21.06.2024 | 42,14 | 42,61 | 42,04 | 42,37 | 0,17% | - |
| 20.06.2024 | 41,91 | 42,45 | 41,53 | 42,30 | 1,16% | - |
| 19.06.2024 | 41,87 | 41,94 | 41,76 | 41,82 | -0,30% | - |
| 18.06.2024 | 41,16 | 41,94 | 40,92 | 41,94 | 2,06% | - |
| 17.06.2024 | 41,32 | 41,38 | 40,73 | 41,10 | -0,54% | - |
| 14.06.2024 | 41,48 | 42,07 | 41,13 | 41,32 | -0,30% | - |
| 13.06.2024 | 40,31 | 41,71 | 40,20 | 41,45 | 2,70% | - |
| 12.06.2024 | 40,09 | 41,41 | 39,99 | 40,36 | 0,70% | - |
| 11.06.2024 | 39,47 | 40,15 | 39,07 | 40,08 | 1,33% | - |
| 10.06.2024 | 39,53 | 39,59 | 38,78 | 39,55 | 0,50% | - |
| 07.06.2024 | 39,67 | 39,75 | 38,99 | 39,36 | -0,77% | - |
| 06.06.2024 | 39,44 | 39,74 | 39,08 | 39,66 | 0,44% | - |
| 05.06.2024 | 39,55 | 39,73 | 39,00 | 39,49 | 0,09% | - |
| 04.06.2024 | 38,64 | 40,04 | 38,54 | 39,45 | 1,95% | - |
| 03.06.2024 | 39,09 | 39,32 | 38,48 | 38,70 | -0,67% | - |
| 31.05.2024 | 37,81 | 39,15 | 37,81 | 38,96 | 2,12% | - |
| 30.05.2024 | 36,88 | 38,15 | 36,72 | 38,15 | 2,72% | - |
| 29.05.2024 | 38,21 | 38,21 | 36,83 | 37,14 | -2,90% | - |
| 28.05.2024 | 38,74 | 39,05 | 38,21 | 38,25 | -1,85% | - |
| 27.05.2024 | 38,82 | 39,00 | 38,72 | 38,97 | 0,41% | - |
| 24.05.2024 | 38,91 | 39,13 | 38,76 | 38,81 | -0,26% | - |
| 23.05.2024 | 39,92 | 39,95 | 38,91 | 38,91 | -2,98% | - |
| 22.05.2024 | 40,00 | 40,41 | 39,76 | 40,10 | 0,31% | - |
| 21.05.2024 | 40,36 | 40,49 | 39,79 | 39,98 | -1,08% | - |
| 20.05.2024 | 40,80 | 40,96 | 40,17 | 40,41 | -0,98% | - |
| 17.05.2024 | 40,38 | 40,90 | 40,33 | 40,81 | 1,05% | - |
| 16.05.2024 | 39,60 | 40,50 | 39,57 | 40,39 | 2,10% | - |
| 15.05.2024 | 39,33 | 39,92 | 39,27 | 39,56 | 0,55% | - |
| 14.05.2024 | 39,29 | 39,85 | 39,20 | 39,34 | 0,17% | - |
| 13.05.2024 | 39,66 | 39,86 | 39,21 | 39,28 | -0,96% | - |
| 10.05.2024 | 39,55 | 39,71 | 39,30 | 39,66 | 0,78% | - |
| 09.05.2024 | 38,73 | 39,35 | 38,63 | 39,35 | 1,52% | - |
| 08.05.2024 | 39,36 | 39,39 | 38,38 | 38,76 | -1,36% | - |
| 07.05.2024 | 38,88 | 39,47 | 38,87 | 39,30 | 1,15% | - |
| 06.05.2024 | 38,83 | 39,07 | 38,47 | 38,85 | 0,21% | - |
| 03.05.2024 | 38,76 | 39,29 | 38,61 | 38,77 | 0,32% | - |
| 02.05.2024 | 38,12 | 38,80 | 38,04 | 38,65 | 1,93% | - |
| 30.04.2024 | 38,51 | 38,54 | 37,79 | 37,92 | -1,38% | - |
| 29.04.2024 | 38,12 | 38,77 | 37,86 | 38,45 | 0,91% | - |
| 26.04.2024 | 38,58 | 39,71 | 38,00 | 38,10 | -1,17% | - |
| 25.04.2024 | 39,24 | 39,34 | 38,54 | 38,55 | -2,05% | - |
| 24.04.2024 | 39,12 | 39,48 | 38,37 | 39,36 | 0,74% | - |
| 23.04.2024 | 39,56 | 39,87 | 39,07 | 39,07 | -1,31% | - |
| 22.04.2024 | 39,53 | 39,86 | 39,24 | 39,59 | 0,23% | - |
| 19.04.2024 | 39,06 | 39,63 | 39,06 | 39,50 | 0,38% | - |