36,260$
1,03%
Echtzeit-Aktienkurs Smartstop Self Storage REIT Inc
Bid:
Ask:
Aktienkurse zur Smartstop Self Storage REIT Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 35,86 | 36,37 | 35,84 | 36,37 | 1,34% | 22.766,00 |
| 15.07.2025 | 36,33 | 36,70 | 35,73 | 35,89 | -1,35% | 442.600,00 |
| 14.07.2025 | 36,08 | 36,60 | 35,88 | 36,38 | 0,69% | 480.913,00 |
| 11.07.2025 | 35,23 | 36,20 | 35,05 | 36,13 | 1,18% | 578.305,00 |
| 10.07.2025 | 36,78 | 36,80 | 35,60 | 35,71 | -1,68% | 1.094.461,00 |
| 09.07.2025 | 36,34 | 36,47 | 35,90 | 36,32 | -0,49% | 435.732,00 |
| 08.07.2025 | 37,06 | 37,06 | 36,34 | 36,50 | -0,46% | 318.839,00 |
| 07.07.2025 | 37,22 | 37,30 | 36,35 | 36,67 | -1,42% | 775.401,00 |
| 03.07.2025 | 36,91 | 37,37 | 36,83 | 37,20 | -0,08% | 415.707,00 |
| 02.07.2025 | 37,09 | 37,28 | 36,41 | 37,23 | 0,57% | 790.561,00 |
| 01.07.2025 | 35,94 | 37,34 | 35,86 | 37,02 | 2,18% | 479.392,00 |
| 30.06.2025 | 35,93 | 36,39 | 34,97 | 36,23 | 0,50% | 1.199.650,00 |
| 27.06.2025 | 36,35 | 36,91 | 35,67 | 36,05 | -0,47% | 5.696.778,00 |
| 26.06.2025 | 36,30 | 36,54 | 35,63 | 36,22 | -0,77% | 663.934,00 |
| 25.06.2025 | 37,50 | 37,65 | 36,30 | 36,50 | -1,88% | 601.742,00 |
| 24.06.2025 | 37,42 | 37,79 | 36,82 | 37,20 | 0,30% | 706.289,00 |
| 23.06.2025 | 36,39 | 37,23 | 36,06 | 37,09 | 1,56% | 797.488,00 |
| 20.06.2025 | 36,41 | 36,78 | 35,58 | 36,52 | 0,58% | 4.248.740,00 |
| 18.06.2025 | 35,94 | 36,87 | 35,35 | 36,31 | 2,34% | 933.210,00 |
| 17.06.2025 | 36,32 | 36,52 | 35,45 | 35,48 | -2,21% | 692.280,00 |
| 16.06.2025 | 35,88 | 36,93 | 35,88 | 36,28 | 1,65% | 539.696,00 |
| 13.06.2025 | 35,86 | 36,12 | 35,26 | 35,69 | -1,49% | 261.364,00 |
| 12.06.2025 | 36,40 | 36,77 | 35,88 | 36,23 | -0,96% | 331.090,00 |
| 11.06.2025 | 37,22 | 37,60 | 36,25 | 36,58 | -1,85% | 355.779,00 |
| 10.06.2025 | 37,58 | 37,58 | 37,02 | 37,27 | 0,16% | 282.687,00 |
| 09.06.2025 | 37,58 | 37,67 | 36,47 | 37,21 | 0,57% | 959.861,00 |
| 06.06.2025 | 36,80 | 37,02 | 36,21 | 37,00 | 0,93% | 515.656,00 |
| 05.06.2025 | 36,94 | 37,00 | 36,31 | 36,66 | -0,24% | 601.765,00 |
| 04.06.2025 | 36,71 | 36,83 | 36,20 | 36,75 | 0,22% | 592.929,00 |
| 03.06.2025 | 36,72 | 37,06 | 36,03 | 36,67 | 0,33% | 448.555,00 |
| 02.06.2025 | 36,54 | 36,96 | 36,32 | 36,55 | 0,03% | 435.190,00 |
| 30.05.2025 | 36,23 | 36,83 | 35,32 | 36,54 | 0,11% | 396.754,00 |
| 29.05.2025 | 36,82 | 37,03 | 35,86 | 36,50 | -0,19% | 339.508,00 |
| 28.05.2025 | 36,70 | 37,33 | 36,32 | 36,57 | -0,76% | 441.311,00 |
| 27.05.2025 | 36,71 | 37,20 | 36,61 | 36,85 | 0,68% | 373.403,00 |
| 23.05.2025 | 36,09 | 36,65 | 36,09 | 36,60 | 0,16% | 256.780,00 |
| 22.05.2025 | 35,91 | 36,66 | 35,36 | 36,54 | 1,84% | 496.250,00 |
| 21.05.2025 | 36,69 | 36,89 | 35,59 | 35,88 | -2,10% | 245.449,00 |
| 20.05.2025 | 36,36 | 37,37 | 36,36 | 36,65 | -0,33% | 293.194,00 |
| 19.05.2025 | 37,05 | 37,07 | 36,42 | 36,77 | -0,51% | 258.577,00 |
| 16.05.2025 | 37,06 | 37,29 | 36,42 | 36,96 | 0,79% | 293.636,00 |
| 15.05.2025 | 35,69 | 36,75 | 35,50 | 36,67 | 2,03% | 308.347,00 |
| 14.05.2025 | 36,21 | 36,49 | 35,58 | 35,94 | -0,17% | 423.546,00 |
| 13.05.2025 | 37,33 | 37,33 | 35,08 | 36,00 | -1,45% | 396.728,00 |
| 12.05.2025 | 37,32 | 37,66 | 36,04 | 36,53 | -0,08% | 299.138,00 |
| 09.05.2025 | 35,75 | 37,74 | 35,50 | 36,56 | 1,64% | 558.936,00 |
| 08.05.2025 | 34,97 | 35,97 | 34,80 | 35,97 | 3,54% | 582.670,00 |
| 07.05.2025 | 34,90 | 35,30 | 34,00 | 34,74 | 0,40% | 499.949,00 |
| 06.05.2025 | 34,75 | 35,98 | 34,52 | 34,60 | -2,32% | 435.396,00 |
| 05.05.2025 | 36,36 | 36,41 | 34,95 | 35,42 | -1,06% | 314.087,00 |
| 02.05.2025 | 35,82 | 36,33 | 35,35 | 35,80 | 1,36% | 442.243,00 |
| 01.05.2025 | 35,25 | 35,63 | 34,82 | 35,32 | 0,51% | 403.894,00 |
| 30.04.2025 | 33,72 | 35,39 | 33,72 | 35,14 | 3,20% | 789.880,00 |
| 29.04.2025 | 33,72 | 35,00 | 33,67 | 34,05 | 0,15% | 628.992,00 |
| 28.04.2025 | 33,90 | 34,20 | 32,98 | 34,00 | 1,64% | 335.872,00 |
| 25.04.2025 | 33,65 | 34,35 | 33,28 | 33,45 | -0,59% | 297.486,00 |
| 24.04.2025 | 33,40 | 33,65 | 32,75 | 33,65 | 1,75% | 495.135,00 |
| 23.04.2025 | 34,25 | 34,55 | 32,87 | 33,07 | -0,48% | 407.637,00 |
| 22.04.2025 | 33,14 | 34,30 | 32,93 | 33,23 | 0,30% | 469.976,00 |
| 21.04.2025 | 33,69 | 34,00 | 32,42 | 33,13 | -2,39% | 448.103,00 |
| 17.04.2025 | 33,36 | 34,16 | 32,98 | 33,94 | 1,83% | 531.246,00 |
| 16.04.2025 | 32,82 | 33,36 | 32,12 | 33,33 | 2,36% | 361.244,00 |
| 15.04.2025 | 32,57 | 33,14 | 32,05 | 32,56 | -0,58% | 383.127,00 |
| 14.04.2025 | 32,46 | 35,07 | 31,51 | 32,75 | 1,24% | 341.980,00 |
| 11.04.2025 | 32,47 | 32,99 | 31,32 | 32,35 | 1,09% | 389.547,00 |
| 10.04.2025 | 31,83 | 32,42 | 30,34 | 32,00 | 0,25% | 703.635,00 |
| 09.04.2025 | 30,18 | 33,12 | 30,00 | 31,92 | 2,24% | 781.960,00 |
| 08.04.2025 | 32,20 | 33,24 | 29,89 | 31,22 | -3,04% | 1.798.303,00 |
| 07.04.2025 | 32,26 | 33,29 | 30,61 | 32,20 | -2,10% | 1.765.132,00 |