43,649$
2,29%
Echtzeit-Aktienkurs CubeSmart
Bid:
Ask:
Aktienkurse zur CubeSmart Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 42,89 | 43,70 | 42,61 | 43,68 | 2,37% | 1.745.433,00 |
| 15.05.2025 | 42,46 | 42,69 | 42,29 | 42,67 | 0,92% | 1.635.810,00 |
| 14.05.2025 | 42,45 | 42,48 | 41,86 | 42,28 | -0,87% | 2.204.179,00 |
| 13.05.2025 | 43,48 | 43,48 | 42,23 | 42,65 | -0,65% | 2.269.922,00 |
| 12.05.2025 | 42,89 | 43,22 | 42,35 | 42,93 | 0,61% | 1.776.730,00 |
| 09.05.2025 | 42,53 | 42,96 | 42,39 | 42,67 | 0,49% | 1.284.289,00 |
| 08.05.2025 | 42,31 | 42,69 | 41,74 | 42,46 | 0,69% | 1.956.994,00 |
| 07.05.2025 | 42,26 | 42,73 | 41,99 | 42,17 | 0,38% | 2.212.734,00 |
| 06.05.2025 | 42,50 | 42,92 | 41,96 | 42,01 | -1,87% | 2.210.386,00 |
| 05.05.2025 | 42,33 | 43,03 | 41,92 | 42,81 | 0,56% | 2.727.712,00 |
| 02.05.2025 | 42,00 | 43,08 | 41,35 | 42,57 | 3,96% | 2.896.921,00 |
| 01.05.2025 | 40,73 | 41,36 | 40,27 | 40,95 | 0,69% | 1.960.963,00 |
| 30.04.2025 | 39,34 | 40,72 | 39,15 | 40,67 | 3,35% | 2.594.030,00 |
| 29.04.2025 | 39,52 | 39,66 | 39,04 | 39,35 | -0,68% | 2.590.665,00 |
| 28.04.2025 | 39,74 | 39,94 | 39,08 | 39,62 | -0,45% | 2.468.998,00 |
| 25.04.2025 | 40,00 | 40,18 | 39,46 | 39,80 | -0,38% | 1.248.768,00 |
| 24.04.2025 | 39,63 | 40,25 | 39,37 | 39,95 | 0,96% | 1.684.833,00 |
| 23.04.2025 | 40,15 | 40,40 | 39,24 | 39,57 | -0,35% | 1.606.453,00 |
| 22.04.2025 | 38,98 | 39,92 | 38,76 | 39,71 | 3,41% | 1.762.007,00 |
| 21.04.2025 | 39,25 | 39,33 | 38,01 | 38,40 | -2,96% | 842.840,00 |
| 17.04.2025 | 38,61 | 39,75 | 38,49 | 39,57 | 2,86% | 955.933,00 |
| 16.04.2025 | 38,48 | 38,97 | 38,23 | 38,47 | -0,16% | 814.095,00 |
| 15.04.2025 | 37,87 | 38,92 | 38,11 | 38,53 | 0,57% | 1.424.482,00 |
| 14.04.2025 | 37,78 | 38,45 | 37,55 | 38,31 | 1,62% | 2.340.298,00 |
| 11.04.2025 | 36,81 | 37,74 | 36,03 | 37,70 | 1,75% | 2.346.199,00 |
| 10.04.2025 | 37,81 | 38,26 | 35,88 | 37,05 | -2,81% | 1.993.877,00 |
| 09.04.2025 | 35,50 | 38,16 | 34,24 | 38,12 | 6,24% | 2.383.805,00 |
| 08.04.2025 | 38,06 | 38,23 | 35,60 | 35,88 | -4,17% | 2.536.644,00 |
| 07.04.2025 | 38,74 | 39,26 | 37,11 | 37,44 | -5,31% | 2.337.826,00 |
| 04.04.2025 | 40,85 | 41,00 | 39,34 | 39,54 | -3,77% | 2.997.208,00 |
| 03.04.2025 | 41,82 | 42,30 | 40,86 | 41,09 | -2,14% | 1.953.344,00 |
| 02.04.2025 | 42,10 | 42,26 | 41,30 | 41,99 | -0,10% | 1.765.126,00 |
| 01.04.2025 | 42,54 | 42,79 | 41,65 | 42,03 | -1,59% | 3.929.129,00 |
| 31.03.2025 | 42,24 | 42,98 | 42,16 | 42,71 | 1,55% | 2.485.062,00 |
| 28.03.2025 | 41,91 | 42,06 | 41,39 | 42,06 | 1,08% | 1.221.674,00 |
| 27.03.2025 | 41,57 | 42,32 | 41,47 | 41,61 | 0,34% | 1.082.940,00 |
| 26.03.2025 | 41,13 | 41,61 | 41,06 | 41,47 | 0,97% | 1.286.842,00 |
| 25.03.2025 | 41,71 | 41,71 | 40,70 | 41,07 | -1,58% | 1.747.065,00 |
| 24.03.2025 | 41,69 | 42,35 | 41,56 | 41,73 | 0,29% | 1.339.983,00 |
| 21.03.2025 | 41,73 | 41,99 | 41,39 | 41,61 | -1,09% | 2.040.593,00 |
| 20.03.2025 | 42,06 | 42,49 | 41,80 | 42,07 | 0,19% | 1.491.819,00 |
| 19.03.2025 | 42,11 | 42,61 | 41,54 | 41,99 | -0,73% | 1.649.071,00 |
| 18.03.2025 | 41,98 | 42,43 | 41,84 | 42,30 | 0,48% | 1.125.851,00 |
| 17.03.2025 | 41,58 | 42,43 | 41,58 | 42,10 | 1,03% | 961.109,00 |
| 14.03.2025 | 40,81 | 41,74 | 40,69 | 41,67 | 2,31% | 1.378.164,00 |
| 13.03.2025 | 41,69 | 42,72 | 40,72 | 40,73 | -2,04% | 2.288.215,00 |
| 12.03.2025 | 41,99 | 42,24 | 41,44 | 41,58 | -1,24% | 1.556.719,00 |
| 11.03.2025 | 42,66 | 42,98 | 41,91 | 42,10 | -1,54% | 2.244.942,00 |
| 10.03.2025 | 43,22 | 43,82 | 42,73 | 42,76 | -0,44% | 2.364.807,00 |
| 07.03.2025 | 42,28 | 43,23 | 42,02 | 42,95 | 1,63% | 2.826.943,00 |
| 06.03.2025 | 42,47 | 42,53 | 41,81 | 42,26 | -0,47% | 1.647.714,00 |
| 05.03.2025 | 41,47 | 42,56 | 41,18 | 42,46 | 1,58% | 2.069.880,00 |
| 04.03.2025 | 42,25 | 42,87 | 41,73 | 41,80 | -1,02% | 2.759.426,00 |
| 03.03.2025 | 41,05 | 42,64 | 41,05 | 42,23 | 2,30% | 3.154.856,00 |
| 28.02.2025 | 40,97 | 41,57 | 40,65 | 41,28 | -2,94% | 3.869.637,00 |
| 27.02.2025 | 42,27 | 42,56 | 42,02 | 42,53 | 0,52% | 1.864.852,00 |
| 26.02.2025 | 43,39 | 43,40 | 42,08 | 42,31 | -2,13% | 1.931.576,00 |
| 25.02.2025 | 42,33 | 43,59 | 42,31 | 43,23 | 2,61% | 2.011.196,00 |
| 24.02.2025 | 41,77 | 42,46 | 41,35 | 42,13 | 0,77% | 2.167.730,00 |
| 21.02.2025 | 42,11 | 42,16 | 41,56 | 41,81 | -0,40% | 1.324.886,00 |
| 20.02.2025 | 41,31 | 42,04 | 41,05 | 41,98 | 1,67% | 1.628.756,00 |
| 19.02.2025 | 41,48 | 41,60 | 41,16 | 41,29 | -0,77% | 1.288.896,00 |
| 18.02.2025 | 41,41 | 41,97 | 41,26 | 41,61 | -0,17% | 3.038.160,00 |
| 17.02.2025 | 41,69 | 41,69 | 41,61 | 41,68 | 0,19% | - |
| 14.02.2025 | 42,42 | 42,57 | 41,39 | 41,60 | -1,02% | 1.233.793,00 |
| 13.02.2025 | 42,00 | 42,21 | 41,81 | 42,03 | 0,07% | 1.167.844,00 |
| 12.02.2025 | 41,51 | 42,05 | 41,27 | 42,00 | -0,73% | 1.533.399,00 |
| 11.02.2025 | 41,99 | 42,48 | 41,74 | 42,31 | 0,24% | 920.845,00 |
| 10.02.2025 | 42,61 | 42,61 | 42,00 | 42,21 | -0,40% | 958.364,00 |
| 07.02.2025 | 42,40 | 42,58 | 41,89 | 42,38 | -0,02% | 952.158,00 |
| 06.02.2025 | 42,10 | 42,46 | 42,00 | 42,39 | 0,66% | 971.599,00 |
| 05.02.2025 | 41,88 | 42,23 | 41,52 | 42,11 | 1,96% | 1.130.915,00 |
| 04.02.2025 | 41,40 | 41,63 | 40,95 | 41,30 | -0,48% | 1.057.510,00 |
| 03.02.2025 | 41,35 | 41,95 | 40,96 | 41,50 | -0,48% | 1.398.729,00 |
| 31.01.2025 | 41,75 | 42,31 | 41,44 | 41,70 | -0,64% | 1.884.718,00 |
| 30.01.2025 | 42,06 | 42,43 | 41,62 | 41,97 | 1,16% | 991.663,00 |
| 29.01.2025 | 42,00 | 42,19 | 41,06 | 41,49 | -1,17% | 847.286,00 |
| 28.01.2025 | 42,40 | 42,53 | 41,78 | 41,98 | -1,71% | 1.254.270,00 |
| 27.01.2025 | 42,01 | 43,03 | 42,01 | 42,71 | 2,42% | 1.741.557,00 |
| 24.01.2025 | 41,07 | 42,27 | 41,07 | 41,70 | 1,41% | 1.868.678,00 |
| 23.01.2025 | 40,78 | 41,17 | 40,14 | 41,12 | 1,01% | 2.625.107,00 |
| 22.01.2025 | 41,27 | 41,35 | 40,66 | 40,71 | -1,86% | 1.476.988,00 |
| 21.01.2025 | 41,34 | 41,67 | 39,80 | 41,48 | 0,29% | 2.730.809,00 |
| 17.01.2025 | 41,39 | 41,69 | 41,23 | 41,36 | -0,31% | 1.551.846,00 |
| 16.01.2025 | 40,64 | 41,57 | 40,39 | 41,49 | 2,44% | 1.342.668,00 |
| 15.01.2025 | 41,47 | 41,81 | 40,38 | 40,50 | -0,37% | 2.230.612,00 |
| 14.01.2025 | 40,65 | 41,01 | 40,56 | 40,65 | 0,49% | 1.309.067,00 |
| 13.01.2025 | 40,25 | 40,53 | 39,80 | 40,45 | 0,55% | 2.497.097,00 |
| 10.01.2025 | 40,99 | 41,27 | 40,15 | 40,23 | -2,66% | 1.885.619,00 |
| 08.01.2025 | 41,19 | 41,41 | 40,86 | 41,33 | -0,58% | 1.167.421,00 |
| 07.01.2025 | 41,35 | 42,00 | 41,24 | 41,57 | 0,51% | 1.272.314,00 |
| 06.01.2025 | 42,10 | 42,29 | 41,24 | 41,36 | -2,27% | 980.888,00 |
| 03.01.2025 | 41,61 | 42,33 | 41,53 | 42,32 | 1,73% | 908.407,00 |
| 02.01.2025 | 42,37 | 42,37 | 41,41 | 41,60 | -2,92% | 1.060.709,00 |
| 31.12.2024 | 42,56 | 42,94 | 42,42 | 42,85 | 1,20% | 1.049.863,00 |
| 30.12.2024 | 42,53 | 42,68 | 41,97 | 42,34 | -0,56% | 928.091,00 |
| 27.12.2024 | 42,85 | 43,20 | 42,41 | 42,58 | -1,25% | 987.157,00 |
| 26.12.2024 | 42,77 | 43,48 | 42,60 | 43,12 | -0,21% | 1.987.492,00 |
| 24.12.2024 | 42,80 | 43,32 | 42,62 | 43,21 | 0,96% | 582.103,00 |
| 23.12.2024 | 42,39 | 42,88 | 42,15 | 42,80 | 0,33% | 976.349,00 |