51,840$
1,49%
Echtzeit-Aktienkurs CubeSmart
Bid:
Ask:
Aktienkurse zur CubeSmart Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 51,16 | 52,07 | 50,92 | 51,84 | 1,49% | 1.497.922,00 |
| 05.09.2024 | 51,91 | 52,09 | 51,08 | 51,08 | -0,82% | 934.916,00 |
| 04.09.2024 | 51,57 | 52,30 | 51,15 | 51,50 | -0,14% | 1.196.583,00 |
| 03.09.2024 | 51,62 | 51,92 | 51,17 | 51,57 | -0,50% | 959.472,00 |
| 30.08.2024 | 51,79 | 51,94 | 51,01 | 51,83 | 0,64% | 1.305.190,00 |
| 29.08.2024 | 51,62 | 51,92 | 51,22 | 51,50 | -0,27% | 1.403.638,00 |
| 28.08.2024 | 51,93 | 51,93 | 51,08 | 51,64 | -0,56% | 697.030,00 |
| 27.08.2024 | 51,01 | 51,98 | 50,90 | 51,93 | 0,99% | 990.621,00 |
| 26.08.2024 | 51,55 | 51,91 | 51,23 | 51,42 | -0,12% | 743.330,00 |
| 23.08.2024 | 50,65 | 51,60 | 50,51 | 51,48 | 2,04% | 1.116.552,00 |
| 22.08.2024 | 49,99 | 50,58 | 49,53 | 50,45 | 1,65% | 985.773,00 |
| 21.08.2024 | 49,36 | 49,64 | 48,78 | 49,63 | 0,87% | 581.361,00 |
| 20.08.2024 | 49,25 | 49,82 | 49,01 | 49,20 | 0,00% | 690.046,00 |
| 19.08.2024 | 48,65 | 49,22 | 48,63 | 49,20 | 1,19% | 605.548,00 |
| 16.08.2024 | 48,66 | 48,94 | 48,18 | 48,62 | -0,02% | 1.082.188,00 |
| 15.08.2024 | 49,00 | 49,34 | 48,45 | 48,63 | -0,61% | 1.017.886,00 |
| 14.08.2024 | 48,71 | 49,28 | 48,65 | 48,93 | 0,85% | 1.166.552,00 |
| 13.08.2024 | 48,01 | 48,87 | 47,69 | 48,52 | 2,00% | 1.852.674,00 |
| 12.08.2024 | 47,93 | 48,04 | 47,26 | 47,57 | -1,23% | 629.471,00 |
| 09.08.2024 | 48,05 | 48,34 | 47,65 | 48,16 | 0,73% | 681.699,00 |
| 08.08.2024 | 47,08 | 47,88 | 47,02 | 47,81 | 0,99% | 865.293,00 |
| 07.08.2024 | 47,66 | 48,47 | 47,18 | 47,34 | -0,38% | 1.554.259,00 |
| 06.08.2024 | 47,33 | 48,49 | 46,91 | 47,52 | 0,32% | 2.125.876,00 |
| 05.08.2024 | 47,55 | 48,89 | 47,10 | 47,37 | -2,77% | 1.853.350,00 |
| 02.08.2024 | 47,39 | 48,97 | 46,70 | 48,72 | 1,90% | 2.551.682,00 |
| 01.08.2024 | 48,04 | 48,49 | 47,43 | 47,81 | 0,48% | 1.482.995,00 |
| 31.07.2024 | 48,34 | 48,64 | 47,19 | 47,58 | -2,36% | 1.768.669,00 |
| 30.07.2024 | 48,50 | 48,79 | 48,04 | 48,73 | 1,08% | 1.446.654,00 |
| 29.07.2024 | 47,44 | 48,34 | 47,01 | 48,21 | 1,20% | 1.421.899,00 |
| 26.07.2024 | 47,30 | 48,06 | 47,05 | 47,64 | 1,34% | 1.357.144,00 |
| 25.07.2024 | 47,36 | 48,19 | 46,96 | 47,01 | -0,17% | 1.537.826,00 |
| 24.07.2024 | 48,52 | 48,64 | 47,09 | 47,09 | -2,91% | 1.310.867,00 |
| 23.07.2024 | 48,25 | 48,57 | 48,02 | 48,50 | 0,37% | 1.076.547,00 |
| 22.07.2024 | 48,00 | 48,50 | 47,38 | 48,32 | 0,86% | 1.289.591,00 |
| 19.07.2024 | 48,51 | 48,72 | 47,80 | 47,91 | -1,05% | 929.512,00 |
| 18.07.2024 | 48,47 | 49,58 | 48,31 | 48,42 | -0,66% | 845.212,00 |
| 17.07.2024 | 48,40 | 49,19 | 48,18 | 48,74 | 0,52% | 1.136.716,00 |
| 16.07.2024 | 47,91 | 48,69 | 47,47 | 48,49 | 2,19% | 1.645.420,00 |
| 15.07.2024 | 47,91 | 48,06 | 46,80 | 47,45 | 0,17% | 1.244.793,00 |
| 12.07.2024 | 46,00 | 47,68 | 46,00 | 47,37 | 3,52% | 2.413.170,00 |
| 11.07.2024 | 45,00 | 45,97 | 44,72 | 45,76 | 3,67% | 931.198,00 |
| 10.07.2024 | 44,49 | 44,53 | 44,03 | 44,14 | -0,11% | 783.058,00 |
| 09.07.2024 | 44,82 | 44,87 | 43,79 | 44,19 | -1,07% | 890.248,00 |
| 08.07.2024 | 44,69 | 44,87 | 44,42 | 44,67 | 0,22% | 720.317,00 |
| 05.07.2024 | 44,37 | 44,67 | 44,09 | 44,57 | 0,72% | 797.322,00 |
| 03.07.2024 | 44,00 | 44,64 | 43,92 | 44,25 | 0,59% | 467.733,00 |
| 02.07.2024 | 43,94 | 44,44 | 43,77 | 43,99 | 0,57% | 875.731,00 |
| 01.07.2024 | 44,34 | 44,63 | 43,44 | 43,74 | -3,17% | 927.905,00 |
| 28.06.2024 | 45,00 | 45,42 | 44,59 | 45,17 | 0,78% | 1.666.556,00 |
| 27.06.2024 | 44,78 | 45,39 | 44,47 | 44,82 | -0,18% | 1.098.760,00 |
| 26.06.2024 | 44,78 | 45,21 | 44,67 | 44,90 | -0,51% | 824.205,00 |
| 25.06.2024 | 45,90 | 45,91 | 44,84 | 45,13 | -1,48% | 1.063.065,00 |
| 24.06.2024 | 45,20 | 46,27 | 44,96 | 45,81 | 1,17% | 1.177.824,00 |
| 21.06.2024 | 45,34 | 45,50 | 44,91 | 45,28 | 0,07% | 2.502.186,00 |
| 20.06.2024 | 44,88 | 45,34 | 44,51 | 45,25 | 0,51% | 1.259.382,00 |
| 18.06.2024 | 44,18 | 45,05 | 43,95 | 45,02 | 2,16% | 1.266.164,00 |
| 17.06.2024 | 43,89 | 44,42 | 43,63 | 44,07 | -0,36% | 1.069.923,00 |
| 14.06.2024 | 44,48 | 44,98 | 44,01 | 44,23 | -0,65% | 981.108,00 |
| 13.06.2024 | 43,81 | 44,79 | 43,60 | 44,52 | 2,11% | 1.126.411,00 |
| 12.06.2024 | 44,00 | 44,90 | 43,53 | 43,60 | 1,35% | 1.316.760,00 |
| 11.06.2024 | 42,32 | 43,16 | 41,96 | 43,02 | 1,13% | 1.340.999,00 |
| 10.06.2024 | 42,21 | 42,62 | 41,63 | 42,54 | 0,09% | 1.426.658,00 |
| 07.06.2024 | 42,60 | 42,88 | 42,18 | 42,50 | -1,62% | 733.634,00 |
| 06.06.2024 | 42,73 | 43,29 | 42,49 | 43,20 | 0,61% | 902.875,00 |
| 05.06.2024 | 43,05 | 43,16 | 42,57 | 42,94 | 0,02% | 660.634,00 |
| 04.06.2024 | 42,16 | 43,46 | 42,10 | 42,93 | 1,83% | 1.089.322,00 |
| 03.06.2024 | 42,40 | 42,42 | 41,61 | 42,16 | -0,35% | 1.359.291,00 |
| 31.05.2024 | 41,77 | 42,47 | 41,47 | 42,31 | 2,42% | 1.496.940,00 |
| 30.05.2024 | 40,40 | 41,34 | 40,37 | 41,31 | 3,02% | 976.085,00 |
| 29.05.2024 | 40,15 | 40,63 | 39,80 | 40,10 | -3,44% | 2.072.026,00 |
| 28.05.2024 | 42,47 | 42,47 | 41,48 | 41,53 | -1,35% | 998.962,00 |
| 24.05.2024 | 42,28 | 42,43 | 42,04 | 42,10 | 0,14% | 984.055,00 |
| 23.05.2024 | 43,06 | 43,06 | 42,04 | 42,04 | -2,62% | 1.073.054,00 |
| 22.05.2024 | 43,41 | 43,79 | 43,01 | 43,17 | -0,55% | 1.009.518,00 |
| 21.05.2024 | 43,74 | 43,95 | 43,19 | 43,41 | -1,12% | 1.004.467,00 |
| 20.05.2024 | 44,18 | 44,49 | 43,62 | 43,90 | -1,04% | 864.660,00 |
| 17.05.2024 | 44,14 | 44,48 | 43,91 | 44,36 | 1,16% | 1.512.986,00 |
| 16.05.2024 | 43,26 | 44,01 | 43,01 | 43,85 | 1,83% | 1.720.056,00 |
| 15.05.2024 | 43,32 | 43,32 | 42,74 | 43,06 | 1,20% | 2.177.309,00 |
| 14.05.2024 | 42,67 | 43,13 | 42,45 | 42,55 | 0,42% | 1.287.023,00 |
| 13.05.2024 | 42,90 | 43,10 | 42,30 | 42,37 | -0,75% | 804.073,00 |
| 10.05.2024 | 42,51 | 42,79 | 42,18 | 42,69 | 0,54% | 735.275,00 |
| 09.05.2024 | 41,90 | 42,48 | 41,55 | 42,46 | 1,97% | 830.275,00 |
| 08.05.2024 | 42,00 | 42,11 | 41,23 | 41,64 | -1,49% | 1.382.663,00 |
| 07.05.2024 | 42,24 | 42,44 | 42,04 | 42,27 | 1,00% | 1.881.501,00 |
| 06.05.2024 | 42,10 | 42,10 | 41,45 | 41,85 | 0,24% | 1.317.398,00 |
| 03.05.2024 | 42,16 | 42,35 | 41,54 | 41,75 | 0,72% | 2.051.083,00 |
| 02.05.2024 | 41,15 | 41,62 | 40,91 | 41,45 | 1,59% | 1.802.304,00 |
| 01.05.2024 | 40,58 | 41,70 | 40,42 | 40,80 | 0,89% | 1.535.598,00 |
| 30.04.2024 | 40,78 | 41,21 | 40,41 | 40,44 | -1,94% | 1.424.662,00 |
| 29.04.2024 | 41,03 | 41,58 | 41,01 | 41,24 | 1,18% | 1.394.915,00 |
| 26.04.2024 | 41,70 | 42,05 | 40,63 | 40,76 | -1,50% | 1.165.289,00 |
| 25.04.2024 | 41,59 | 41,89 | 41,32 | 41,38 | -1,76% | 1.243.008,00 |
| 24.04.2024 | 41,49 | 42,26 | 41,09 | 42,12 | 0,77% | 1.680.712,00 |
| 23.04.2024 | 42,13 | 42,67 | 41,77 | 41,80 | -0,85% | 1.739.121,00 |
| 22.04.2024 | 42,27 | 42,36 | 41,78 | 42,16 | 0,26% | 1.162.450,00 |
| 19.04.2024 | 42,05 | 42,26 | 41,84 | 42,05 | 0,45% | 868.975,00 |
| 18.04.2024 | 42,45 | 42,50 | 41,55 | 41,86 | -0,83% | 1.625.018,00 |
| 17.04.2024 | 42,37 | 42,68 | 42,06 | 42,21 | 0,00% | 899.369,00 |
| 16.04.2024 | 42,49 | 42,52 | 41,82 | 42,21 | -1,01% | 1.095.181,00 |