41,848$
-0,31%
Echtzeit-Aktienkurs CubeSmart L.P.
Bid:
Ask:
Aktienkurse zur CubeSmart L.P. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.12.2024 | 42,07 | 43,32 | 41,85 | 42,66 | 2,20% | 4.089.285,00 |
| 19.12.2024 | 43,52 | 43,73 | 41,72 | 41,74 | -3,63% | 2.435.368,00 |
| 18.12.2024 | 45,50 | 45,57 | 43,28 | 43,31 | -4,90% | 1.821.456,00 |
| 17.12.2024 | 45,66 | 46,09 | 45,41 | 45,54 | -0,76% | 1.092.078,00 |
| 16.12.2024 | 46,26 | 46,54 | 45,86 | 45,89 | -0,82% | 1.179.845,00 |
| 13.12.2024 | 46,40 | 46,63 | 46,01 | 46,27 | -0,37% | 1.024.402,00 |
| 12.12.2024 | 46,63 | 47,07 | 46,40 | 46,44 | -0,43% | 1.287.410,00 |
| 11.12.2024 | 46,98 | 47,16 | 46,09 | 46,64 | -0,49% | 1.477.657,00 |
| 10.12.2024 | 47,51 | 47,51 | 46,70 | 46,87 | -1,49% | 1.040.489,00 |
| 09.12.2024 | 47,46 | 47,76 | 47,25 | 47,58 | 0,21% | 1.066.912,00 |
| 06.12.2024 | 47,65 | 47,69 | 47,03 | 47,48 | -0,11% | 1.520.808,00 |
| 05.12.2024 | 47,75 | 47,88 | 47,19 | 47,53 | -0,92% | 1.526.486,00 |
| 04.12.2024 | 48,21 | 48,36 | 47,64 | 47,97 | -0,74% | 1.240.447,00 |
| 03.12.2024 | 49,07 | 49,25 | 48,25 | 48,33 | -1,85% | 1.079.025,00 |
| 02.12.2024 | 49,50 | 49,76 | 48,97 | 49,24 | -0,65% | 1.120.784,00 |
| 29.11.2024 | 50,44 | 50,44 | 49,51 | 49,56 | -1,16% | 1.119.716,00 |
| 27.11.2024 | 50,17 | 50,70 | 50,14 | 50,14 | 0,44% | 1.328.976,00 |
| 26.11.2024 | 49,74 | 50,17 | 49,41 | 49,92 | 0,12% | 1.335.554,00 |
| 25.11.2024 | 49,34 | 50,63 | 49,23 | 49,86 | 1,94% | 2.062.788,00 |
| 22.11.2024 | 48,67 | 49,15 | 48,67 | 48,91 | 0,64% | 1.047.083,00 |
| 21.11.2024 | 48,09 | 48,99 | 48,04 | 48,60 | 0,60% | 1.085.415,00 |
| 20.11.2024 | 48,85 | 48,91 | 48,04 | 48,31 | -1,37% | 980.468,00 |
| 19.11.2024 | 48,71 | 49,31 | 48,39 | 48,98 | 0,74% | 1.159.467,00 |
| 18.11.2024 | 48,16 | 48,69 | 48,00 | 48,62 | 0,60% | 719.831,00 |
| 15.11.2024 | 47,81 | 48,51 | 47,58 | 48,33 | 0,83% | 880.623,00 |
| 14.11.2024 | 48,62 | 48,63 | 47,65 | 47,93 | -1,46% | 1.153.390,00 |
| 13.11.2024 | 48,26 | 48,95 | 48,26 | 48,64 | 1,76% | 987.126,00 |
| 12.11.2024 | 48,60 | 48,75 | 47,78 | 47,80 | -1,54% | 1.789.755,00 |
| 11.11.2024 | 48,79 | 49,02 | 48,45 | 48,55 | -0,68% | 1.634.377,00 |
| 08.11.2024 | 47,87 | 49,04 | 47,84 | 48,88 | 2,37% | 1.152.835,00 |
| 07.11.2024 | 46,93 | 47,87 | 46,86 | 47,75 | 2,25% | 1.397.377,00 |
| 06.11.2024 | 48,59 | 49,63 | 45,41 | 46,70 | -4,83% | 3.374.083,00 |
| 05.11.2024 | 47,72 | 49,09 | 47,38 | 49,07 | 2,23% | 1.380.461,00 |
| 04.11.2024 | 47,52 | 48,20 | 47,33 | 48,00 | 1,42% | 1.569.798,00 |
| 01.11.2024 | 48,16 | 48,57 | 47,22 | 47,33 | -1,07% | 1.675.756,00 |
| 31.10.2024 | 47,81 | 48,73 | 47,64 | 47,84 | -0,89% | 1.881.724,00 |
| 30.10.2024 | 47,64 | 48,41 | 47,64 | 48,27 | 1,28% | 1.669.655,00 |
| 29.10.2024 | 47,80 | 47,91 | 47,18 | 47,66 | -0,73% | 1.138.111,00 |
| 28.10.2024 | 48,52 | 48,86 | 47,80 | 48,01 | -0,50% | 1.242.575,00 |
| 25.10.2024 | 49,22 | 49,33 | 48,22 | 48,25 | -1,69% | 920.419,00 |
| 24.10.2024 | 49,22 | 49,57 | 49,07 | 49,08 | -0,45% | 840.173,00 |
| 23.10.2024 | 48,53 | 49,50 | 48,45 | 49,30 | 1,63% | 1.477.568,00 |
| 22.10.2024 | 48,45 | 48,73 | 48,37 | 48,51 | 0,19% | 1.040.925,00 |
| 21.10.2024 | 49,68 | 49,75 | 48,41 | 48,42 | -3,12% | 1.621.316,00 |
| 18.10.2024 | 50,01 | 50,07 | 49,43 | 49,98 | 0,16% | 1.079.176,00 |
| 17.10.2024 | 50,27 | 50,39 | 49,89 | 49,90 | -0,97% | 1.269.092,00 |
| 16.10.2024 | 50,09 | 50,66 | 50,03 | 50,39 | 0,72% | 1.293.739,00 |
| 15.10.2024 | 50,16 | 50,86 | 49,93 | 50,03 | 0,16% | 1.864.195,00 |
| 14.10.2024 | 49,60 | 50,17 | 49,47 | 49,95 | 0,26% | 1.504.585,00 |
| 11.10.2024 | 50,16 | 50,33 | 49,43 | 49,82 | -0,18% | 1.893.421,00 |
| 10.10.2024 | 50,17 | 50,58 | 49,56 | 49,91 | -1,11% | 1.545.369,00 |
| 09.10.2024 | 50,66 | 50,83 | 50,13 | 50,47 | -0,38% | 1.161.499,00 |
| 08.10.2024 | 51,09 | 51,15 | 50,39 | 50,66 | -0,33% | 1.546.460,00 |
| 07.10.2024 | 50,89 | 51,01 | 50,35 | 50,83 | -0,65% | 1.058.521,00 |
| 04.10.2024 | 51,57 | 51,85 | 50,71 | 51,16 | -1,75% | 2.096.236,00 |
| 03.10.2024 | 52,35 | 52,47 | 51,61 | 52,07 | -0,61% | 1.524.556,00 |
| 02.10.2024 | 52,57 | 52,57 | 52,13 | 52,39 | -1,21% | 1.087.401,00 |
| 01.10.2024 | 53,61 | 53,71 | 52,71 | 53,03 | -1,49% | 1.179.290,00 |
| 30.09.2024 | 53,07 | 53,92 | 52,93 | 53,83 | 1,13% | 1.947.960,00 |