36,914$
-2,01%
Echtzeit-Aktienkurs CubeSmart L.P.
Bid:
Ask:
Aktienkurse zur CubeSmart L.P. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2025 | 39,26 | 39,26 | 37,14 | 37,67 | -3,56% | 4.487.932,00 |
| 30.10.2025 | 39,81 | 40,34 | 38,82 | 39,06 | -2,54% | 2.760.656,00 |
| 29.10.2025 | 41,04 | 41,40 | 39,90 | 40,08 | -3,02% | 1.677.536,00 |
| 28.10.2025 | 41,57 | 41,62 | 40,83 | 41,33 | -0,84% | 1.477.304,00 |
| 27.10.2025 | 42,08 | 42,12 | 41,59 | 41,68 | -0,90% | 1.947.173,00 |
| 24.10.2025 | 42,16 | 42,49 | 41,98 | 42,06 | 0,12% | 1.709.667,00 |
| 23.10.2025 | 42,28 | 42,36 | 41,63 | 42,01 | -0,78% | 1.785.620,00 |
| 22.10.2025 | 42,13 | 42,55 | 41,98 | 42,34 | 0,50% | 2.422.049,00 |
| 21.10.2025 | 42,29 | 42,64 | 42,09 | 42,13 | -0,33% | 1.279.344,00 |
| 20.10.2025 | 42,30 | 42,50 | 41,95 | 42,27 | 0,21% | 1.031.291,00 |
| 17.10.2025 | 41,85 | 42,18 | 41,70 | 42,18 | 0,77% | - |
| 16.10.2025 | 41,15 | 42,00 | 41,04 | 41,86 | 1,82% | 1.884.114,00 |
| 15.10.2025 | 40,96 | 41,77 | 40,89 | 41,11 | 0,51% | 1.607.183,00 |
| 14.10.2025 | 40,24 | 41,18 | 40,18 | 40,90 | 1,61% | 1.411.878,00 |
| 13.10.2025 | 39,66 | 40,35 | 39,36 | 40,25 | 2,34% | 1.472.223,00 |
| 10.10.2025 | 39,93 | 39,96 | 39,32 | 39,33 | -1,11% | 1.562.264,00 |
| 09.10.2025 | 40,00 | 40,22 | 39,59 | 39,77 | -0,38% | 1.226.402,00 |
| 08.10.2025 | 39,72 | 39,97 | 39,50 | 39,92 | -0,30% | 996.777,00 |
| 07.10.2025 | 39,79 | 40,15 | 39,50 | 40,04 | 0,25% | 1.473.950,00 |
| 06.10.2025 | 40,89 | 40,89 | 39,76 | 39,94 | -1,87% | 1.710.101,00 |
| 03.10.2025 | 40,56 | 41,12 | 40,33 | 40,70 | 1,14% | 1.112.123,00 |
| 02.10.2025 | 40,50 | 40,50 | 39,87 | 40,24 | -0,59% | 1.040.601,00 |
| 01.10.2025 | 40,04 | 40,69 | 40,04 | 40,48 | -0,44% | 1.677.013,00 |
| 30.09.2025 | 40,61 | 40,75 | 40,43 | 40,66 | 0,15% | 1.574.387,00 |
| 29.09.2025 | 40,66 | 40,70 | 40,25 | 40,60 | 0,22% | 2.257.341,00 |
| 26.09.2025 | 39,90 | 40,58 | 39,77 | 40,51 | 2,01% | 1.385.999,00 |
| 25.09.2025 | 39,68 | 39,97 | 39,60 | 39,71 | -0,10% | 752.611,00 |
| 24.09.2025 | 40,00 | 40,14 | 39,70 | 39,75 | -0,85% | 1.390.726,00 |
| 23.09.2025 | 40,13 | 40,37 | 39,96 | 40,09 | 0,05% | 1.429.439,00 |
| 22.09.2025 | 40,21 | 40,36 | 39,92 | 40,07 | -0,32% | 2.045.624,00 |
| 19.09.2025 | 40,72 | 41,01 | 40,19 | 40,20 | -1,45% | 3.066.033,00 |
| 18.09.2025 | 41,04 | 41,31 | 40,53 | 40,79 | -1,04% | 1.309.703,00 |
| 17.09.2025 | 41,15 | 42,03 | 41,15 | 41,22 | 0,54% | 2.436.417,00 |
| 16.09.2025 | 40,69 | 41,14 | 40,64 | 41,00 | 0,47% | 2.182.636,00 |
| 15.09.2025 | 41,68 | 41,68 | 40,75 | 40,81 | -0,92% | 1.675.216,00 |
| 12.09.2025 | 41,47 | 41,62 | 41,06 | 41,19 | -1,06% | 1.038.612,00 |
| 11.09.2025 | 40,71 | 41,69 | 40,71 | 41,63 | 2,23% | 1.427.148,00 |
| 10.09.2025 | 40,83 | 41,06 | 40,56 | 40,72 | -0,02% | 2.126.211,00 |
| 09.09.2025 | 40,82 | 41,11 | 40,43 | 40,73 | -1,02% | 2.424.888,00 |
| 08.09.2025 | 41,08 | 41,20 | 40,68 | 41,15 | -1,41% | 1.778.027,00 |
| 05.09.2025 | 41,41 | 42,04 | 41,23 | 41,74 | 1,85% | 1.499.383,00 |
| 04.09.2025 | 40,97 | 41,07 | 40,35 | 40,98 | 0,34% | 1.361.273,00 |
| 03.09.2025 | 39,80 | 40,89 | 39,70 | 40,84 | 2,38% | 1.874.548,00 |
| 02.09.2025 | 40,64 | 40,68 | 39,80 | 39,89 | -2,52% | 1.692.556,00 |
| 29.08.2025 | 40,77 | 40,94 | 40,51 | 40,92 | 0,71% | 1.377.931,00 |
| 28.08.2025 | 40,81 | 40,81 | 40,28 | 40,63 | -0,20% | 1.439.133,00 |
| 27.08.2025 | 40,45 | 40,80 | 40,38 | 40,71 | 1,22% | 2.672.973,00 |
| 26.08.2025 | 40,58 | 40,90 | 40,11 | 40,22 | -0,45% | 1.803.517,00 |
| 25.08.2025 | 40,94 | 41,10 | 40,37 | 40,40 | -1,68% | 1.105.940,00 |
| 22.08.2025 | 40,33 | 41,41 | 40,24 | 41,09 | 2,67% | 1.223.453,00 |
| 21.08.2025 | 39,75 | 40,08 | 39,71 | 40,02 | 0,13% | 977.415,00 |
| 20.08.2025 | 40,24 | 40,56 | 39,92 | 39,97 | 0,03% | 1.379.701,00 |
| 19.08.2025 | 39,34 | 40,11 | 39,21 | 39,96 | 2,46% | 1.098.306,00 |
| 18.08.2025 | 39,44 | 39,53 | 38,92 | 39,00 | -1,27% | 1.286.706,00 |
| 15.08.2025 | 39,28 | 39,79 | 39,26 | 39,50 | 0,56% | 1.559.613,00 |
| 14.08.2025 | 39,11 | 39,51 | 38,92 | 39,28 | -0,66% | 2.128.408,00 |
| 13.08.2025 | 38,96 | 39,59 | 38,66 | 39,54 | 1,75% | 1.627.869,00 |
| 12.08.2025 | 38,77 | 38,92 | 38,51 | 38,86 | 0,39% | 1.571.166,00 |
| 11.08.2025 | 38,75 | 38,86 | 38,36 | 38,71 | -0,31% | 1.494.980,00 |
| 08.08.2025 | 39,55 | 39,66 | 38,78 | 38,83 | -1,70% | 1.335.194,00 |
| 07.08.2025 | 39,68 | 39,82 | 39,17 | 39,50 | 0,00% | 1.547.262,00 |
| 06.08.2025 | 39,82 | 39,89 | 39,36 | 39,50 | -0,40% | 963.804,00 |
| 05.08.2025 | 39,67 | 39,79 | 39,30 | 39,66 | -0,15% | 1.665.337,00 |
| 04.08.2025 | 40,25 | 40,25 | 39,56 | 39,72 | -0,45% | 1.642.681,00 |
| 01.08.2025 | 39,28 | 40,15 | 38,47 | 39,90 | 2,54% | 3.597.514,00 |
| 31.07.2025 | 40,82 | 41,07 | 38,58 | 38,91 | -5,37% | 4.952.447,00 |
| 30.07.2025 | 41,71 | 41,71 | 40,92 | 41,12 | -1,25% | 1.846.465,00 |
| 29.07.2025 | 41,12 | 41,64 | 40,76 | 41,64 | 1,81% | 1.730.000,00 |
| 28.07.2025 | 41,23 | 41,54 | 40,83 | 40,90 | -1,23% | 1.776.075,00 |
| 25.07.2025 | 41,45 | 41,66 | 41,05 | 41,41 | -0,10% | 1.227.949,00 |
| 24.07.2025 | 41,56 | 41,77 | 41,26 | 41,45 | -0,17% | 1.664.365,00 |
| 23.07.2025 | 41,74 | 42,04 | 41,48 | 41,52 | -0,53% | 1.852.332,00 |
| 22.07.2025 | 41,15 | 41,92 | 40,91 | 41,74 | 1,80% | 2.242.820,00 |
| 21.07.2025 | 41,08 | 41,53 | 40,95 | 41,00 | -0,19% | 1.299.614,00 |
| 18.07.2025 | 40,88 | 41,20 | 40,49 | 41,08 | 0,56% | 1.562.985,00 |
| 17.07.2025 | 41,35 | 41,52 | 40,84 | 40,85 | -1,04% | 1.878.244,00 |
| 16.07.2025 | 41,40 | 41,58 | 40,87 | 41,28 | 0,07% | 2.232.678,00 |
| 15.07.2025 | 42,17 | 42,24 | 41,23 | 41,25 | -2,18% | 1.682.470,00 |
| 14.07.2025 | 42,32 | 42,63 | 42,06 | 42,17 | -0,38% | 1.739.354,00 |
| 11.07.2025 | 42,00 | 42,44 | 41,63 | 42,33 | 0,07% | 2.258.108,00 |
| 10.07.2025 | 42,38 | 42,86 | 42,23 | 42,30 | -0,38% | 1.541.767,00 |
| 09.07.2025 | 42,60 | 42,81 | 42,10 | 42,46 | -0,33% | 1.910.739,00 |
| 08.07.2025 | 42,25 | 43,03 | 42,18 | 42,60 | 0,07% | 1.318.436,00 |
| 07.07.2025 | 43,21 | 43,60 | 42,41 | 42,57 | -1,78% | 1.252.978,00 |
| 03.07.2025 | 43,04 | 43,63 | 42,97 | 43,34 | 0,74% | 909.663,00 |
| 02.07.2025 | 42,50 | 43,16 | 42,50 | 43,02 | 0,96% | 2.100.818,00 |
| 01.07.2025 | 41,83 | 43,25 | 41,74 | 42,61 | 0,26% | 1.763.050,00 |
| 30.06.2025 | 42,31 | 42,56 | 41,50 | 42,50 | 0,31% | 1.910.931,00 |
| 27.06.2025 | 42,29 | 43,08 | 42,20 | 42,37 | 0,21% | 2.194.839,00 |
| 26.06.2025 | 42,27 | 42,35 | 41,79 | 42,28 | 0,36% | 1.550.875,00 |
| 25.06.2025 | 42,92 | 42,96 | 42,09 | 42,13 | -2,27% | 2.069.188,00 |
| 24.06.2025 | 42,72 | 43,32 | 42,40 | 43,11 | 0,51% | 2.129.165,00 |
| 23.06.2025 | 42,55 | 42,98 | 42,32 | 42,89 | 1,23% | 1.777.101,00 |
| 20.06.2025 | 42,97 | 43,24 | 42,25 | 42,37 | -0,80% | 3.441.801,00 |
| 18.06.2025 | 43,05 | 43,24 | 42,57 | 42,71 | -0,63% | 1.301.332,00 |
| 17.06.2025 | 42,99 | 43,31 | 42,66 | 42,98 | -0,28% | 1.273.435,00 |
| 16.06.2025 | 43,18 | 43,52 | 42,84 | 43,10 | 0,23% | 1.634.405,00 |
| 13.06.2025 | 43,06 | 43,24 | 42,70 | 43,00 | -0,83% | 1.241.158,00 |
| 12.06.2025 | 43,30 | 43,62 | 43,05 | 43,36 | 0,09% | 1.534.350,00 |
| 11.06.2025 | 43,83 | 44,13 | 43,14 | 43,32 | -0,80% | 963.989,00 |