47,630$
1,32%
Echtzeit-Aktienkurs CubeSmart
Bid:
Ask:
Aktienkurse zur CubeSmart Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 47,30 | 48,06 | 47,05 | 47,64 | 1,34% | 1.357.142,00 |
| 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 |
| 15.04.2024 | 44,06 | 44,11 | 42,33 | 42,64 | -2,69% | 1.761.905,00 |
| 12.04.2024 | 43,96 | 43,96 | 43,46 | 43,82 | -0,72% | 940.924,00 |
| 11.04.2024 | 44,17 | 44,51 | 43,39 | 44,14 | 0,46% | 1.045.820,00 |
| 10.04.2024 | 45,31 | 45,36 | 43,56 | 43,94 | -5,65% | 1.448.990,00 |
| 09.04.2024 | 45,95 | 46,59 | 45,76 | 46,57 | 1,84% | 1.483.266,00 |
| 08.04.2024 | 45,43 | 45,74 | 45,24 | 45,73 | 1,31% | 1.000.891,00 |
| 05.04.2024 | 44,73 | 45,20 | 44,41 | 45,14 | 0,89% | 899.232,00 |
| 04.04.2024 | 44,74 | 45,62 | 44,50 | 44,74 | 0,77% | 1.185.417,00 |
| 03.04.2024 | 44,48 | 44,91 | 44,24 | 44,40 | -0,34% | 1.699.926,00 |
| 02.04.2024 | 44,52 | 44,69 | 44,12 | 44,55 | -1,07% | 1.321.980,00 |
| 01.04.2024 | 45,48 | 45,50 | 44,77 | 45,03 | -0,42% | 1.209.417,00 |
| 28.03.2024 | 45,09 | 45,45 | 44,27 | 45,22 | -0,40% | 1.660.702,00 |
| 27.03.2024 | 43,69 | 45,40 | 43,69 | 45,40 | 4,80% | 1.371.727,00 |
| 26.03.2024 | 43,14 | 43,65 | 43,05 | 43,32 | 0,58% | 1.160.682,00 |
| 25.03.2024 | 43,87 | 44,14 | 43,06 | 43,07 | -1,73% | 913.054,00 |
| 22.03.2024 | 43,98 | 44,13 | 43,53 | 43,83 | -0,20% | 1.225.076,00 |
| 21.03.2024 | 43,66 | 44,11 | 43,56 | 43,92 | 1,15% | 1.225.015,00 |
| 20.03.2024 | 42,60 | 43,58 | 42,54 | 43,42 | 1,64% | 803.335,00 |
| 19.03.2024 | 42,65 | 43,15 | 42,54 | 42,72 | -0,12% | 1.206.072,00 |
| 18.03.2024 | 42,75 | 43,09 | 42,68 | 42,77 | -0,02% | 1.431.467,00 |
| 15.03.2024 | 43,23 | 43,76 | 42,75 | 42,78 | -1,99% | 3.289.162,00 |
| 14.03.2024 | 45,26 | 45,35 | 43,40 | 43,65 | -3,83% | 1.525.703,00 |
| 13.03.2024 | 45,53 | 45,75 | 45,24 | 45,39 | -0,26% | 1.238.363,00 |
| 12.03.2024 | 45,44 | 45,74 | 45,06 | 45,51 | -0,15% | 955.853,00 |
| 11.03.2024 | 45,72 | 46,11 | 45,44 | 45,58 | 0,15% | 1.305.079,00 |
| 08.03.2024 | 44,90 | 45,74 | 44,80 | 45,51 | 2,09% | 1.563.430,00 |
| 07.03.2024 | 44,23 | 44,63 | 43,87 | 44,58 | 1,07% | 1.522.672,00 |
| 06.03.2024 | 44,21 | 44,28 | 43,82 | 44,11 | 0,82% | 1.168.660,00 |
| 05.03.2024 | 44,45 | 44,70 | 43,53 | 43,75 | -1,88% | 1.326.709,00 |