46,090€
1,19%
Echtzeit-Aktienkurs CubeSmart
Bid:
Ask:
Aktienkurse zur CubeSmart Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 45,81 | 46,71 | 45,73 | 46,40 | 1,28% | - |
| 20.11.2024 | 46,38 | 46,56 | 45,57 | 45,82 | -0,90% | - |
| 19.11.2024 | 45,83 | 46,59 | 45,40 | 46,23 | 0,60% | - |
| 18.11.2024 | 45,82 | 46,12 | 45,44 | 45,96 | 0,05% | - |
| 15.11.2024 | 45,25 | 46,13 | 45,10 | 45,93 | 0,83% | - |
| 14.11.2024 | 46,05 | 46,38 | 45,15 | 45,55 | -1,08% | - |
| 13.11.2024 | 44,91 | 46,26 | 44,80 | 46,05 | 2,38% | - |
| 12.11.2024 | 45,62 | 45,87 | 44,98 | 44,98 | -1,40% | - |
| 11.11.2024 | 45,76 | 46,17 | 45,50 | 45,62 | 0,00% | - |
| 08.11.2024 | 44,32 | 45,71 | 44,06 | 45,62 | 3,18% | - |
| 07.11.2024 | 43,54 | 44,29 | 43,27 | 44,21 | 1,66% | - |
| 06.11.2024 | 46,50 | 47,68 | 42,30 | 43,49 | -3,16% | - |
| 05.11.2024 | 44,18 | 44,91 | 43,47 | 44,91 | 1,81% | - |
| 04.11.2024 | 43,44 | 44,20 | 43,36 | 44,11 | 0,06% | - |
| 01.11.2024 | 43,99 | 44,99 | 42,86 | 44,09 | -0,60% | - |
| 31.10.2024 | 44,28 | 45,03 | 43,79 | 44,35 | -0,26% | - |
| 30.10.2024 | 44,02 | 45,07 | 43,79 | 44,47 | 1,74% | - |
| 29.10.2024 | 44,38 | 44,46 | 43,71 | 43,71 | -1,60% | - |
| 28.10.2024 | 44,86 | 45,38 | 44,23 | 44,42 | -0,62% | - |
| 25.10.2024 | 45,34 | 45,58 | 44,69 | 44,69 | -1,41% | - |
| 24.10.2024 | 45,62 | 45,90 | 45,33 | 45,33 | -0,80% | - |
| 23.10.2024 | 44,77 | 45,95 | 44,75 | 45,70 | 1,67% | - |
| 22.10.2024 | 44,68 | 45,11 | 44,30 | 44,95 | 0,39% | - |
| 21.10.2024 | 46,00 | 46,24 | 44,77 | 44,77 | -2,65% | 8,00 |
| 18.10.2024 | 46,01 | 46,12 | 45,58 | 45,99 | -0,21% | - |
| 17.10.2024 | 46,38 | 46,77 | 46,09 | 46,09 | -0,70% | - |
| 16.10.2024 | 45,97 | 46,58 | 45,89 | 46,41 | 1,00% | - |
| 15.10.2024 | 45,91 | 46,66 | 45,63 | 45,95 | 0,33% | - |
| 14.10.2024 | 45,58 | 46,01 | 45,40 | 45,80 | 0,55% | - |
| 11.10.2024 | 45,63 | 45,96 | 45,18 | 45,55 | -0,24% | - |
| 10.10.2024 | 46,10 | 46,22 | 45,35 | 45,66 | -0,95% | - |
| 09.10.2024 | 46,12 | 46,38 | 45,84 | 46,10 | -0,13% | - |
| 08.10.2024 | 46,27 | 46,56 | 45,94 | 46,16 | -0,37% | - |
| 07.10.2024 | 46,62 | 46,76 | 45,89 | 46,33 | -0,56% | - |
| 04.10.2024 | 47,25 | 47,81 | 46,23 | 46,59 | -1,28% | - |
| 03.10.2024 | 47,43 | 47,57 | 46,86 | 47,20 | -0,41% | - |
| 02.10.2024 | 47,80 | 47,99 | 47,22 | 47,39 | -1,10% | - |
| 01.10.2024 | 48,03 | 48,48 | 47,62 | 47,92 | -0,91% | - |
| 30.09.2024 | 47,66 | 48,43 | 47,39 | 48,36 | 1,37% | - |
| 27.09.2024 | 47,53 | 48,29 | 47,32 | 47,70 | 0,76% | - |
| 26.09.2024 | 48,24 | 48,39 | 47,19 | 47,34 | -1,69% | - |
| 25.09.2024 | 48,03 | 48,47 | 47,98 | 48,16 | -0,25% | - |
| 24.09.2024 | 48,77 | 48,89 | 48,19 | 48,28 | -1,05% | - |
| 23.09.2024 | 48,39 | 49,11 | 48,32 | 48,79 | 1,00% | - |
| 20.09.2024 | 48,41 | 48,51 | 47,93 | 48,30 | -0,28% | - |
| 19.09.2024 | 48,91 | 49,36 | 47,71 | 48,44 | -0,37% | - |
| 18.09.2024 | 48,67 | 49,52 | 48,54 | 48,62 | 0,02% | - |
| 17.09.2024 | 49,01 | 49,31 | 48,54 | 48,61 | -0,82% | - |
| 16.09.2024 | 48,67 | 49,13 | 48,37 | 49,01 | 0,48% | - |
| 13.09.2024 | 48,64 | 49,10 | 48,25 | 48,77 | 0,12% | - |
| 12.09.2024 | 48,49 | 48,88 | 48,27 | 48,71 | 0,60% | - |
| 11.09.2024 | 48,24 | 48,45 | 47,49 | 48,42 | -0,25% | - |
| 10.09.2024 | 46,98 | 48,78 | 46,94 | 48,54 | 2,95% | - |
| 09.09.2024 | 46,92 | 47,71 | 46,57 | 47,15 | 0,78% | - |
| 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% | - |