30,955$
0,28%
Echtzeit-Aktienkurs Smartstop Self Storage REIT Inc
Bid:
Ask:
Aktienkurse zur Smartstop Self Storage REIT Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 30,93 | 31,02 | 30,56 | 30,98 | 0,36% | 573.121,00 |
| 21.05.2026 | 30,48 | 30,99 | 29,92 | 30,87 | 0,16% | 561.945,00 |
| 20.05.2026 | 29,56 | 30,90 | 29,56 | 30,82 | 4,02% | 783.948,00 |
| 19.05.2026 | 29,64 | 29,90 | 29,41 | 29,63 | -0,97% | 434.144,00 |
| 18.05.2026 | 29,67 | 30,22 | 29,57 | 29,92 | 0,94% | 540.714,00 |
| 15.05.2026 | 30,68 | 31,02 | 29,42 | 29,64 | -3,64% | 669.334,00 |
| 14.05.2026 | 31,33 | 31,57 | 30,73 | 30,76 | -0,49% | 941.899,00 |
| 13.05.2026 | 31,64 | 31,72 | 30,83 | 30,91 | -2,65% | 385.926,00 |
| 12.05.2026 | 32,32 | 32,42 | 31,59 | 31,75 | -1,79% | 469.268,00 |
| 11.05.2026 | 32,59 | 32,88 | 32,21 | 32,33 | -0,71% | 354.579,00 |
| 08.05.2026 | 33,60 | 33,60 | 32,54 | 32,56 | -2,75% | 774.508,00 |
| 07.05.2026 | 32,52 | 33,99 | 32,28 | 33,48 | 4,33% | 1.112.976,00 |
| 06.05.2026 | 31,58 | 32,40 | 31,25 | 32,09 | 3,52% | 798.272,00 |
| 05.05.2026 | 30,60 | 31,14 | 30,30 | 31,00 | 2,04% | 673.467,00 |
| 04.05.2026 | 31,00 | 31,12 | 30,01 | 30,38 | -3,06% | 643.571,00 |
| 01.05.2026 | 31,49 | 31,65 | 31,01 | 31,34 | -0,44% | 677.978,00 |
| 30.04.2026 | 31,52 | 31,65 | 31,14 | 31,48 | -0,25% | 861.011,00 |
| 29.04.2026 | 32,09 | 32,27 | 31,35 | 31,56 | -1,53% | 544.671,00 |
| 28.04.2026 | 31,94 | 32,12 | 31,49 | 32,05 | 0,82% | 542.312,00 |
| 27.04.2026 | 32,19 | 32,79 | 31,73 | 31,79 | -2,06% | 631.063,00 |
| 24.04.2026 | 32,55 | 32,72 | 31,75 | 32,46 | -0,09% | 410.344,00 |
| 23.04.2026 | 31,93 | 32,52 | 31,57 | 32,49 | 2,01% | 596.299,00 |
| 22.04.2026 | 32,95 | 33,08 | 31,74 | 31,85 | -3,16% | 714.472,00 |
| 21.04.2026 | 33,30 | 33,40 | 32,52 | 32,89 | -1,50% | 607.653,00 |
| 20.04.2026 | 32,95 | 33,60 | 32,81 | 33,39 | 0,60% | 397.584,00 |
| 17.04.2026 | 32,56 | 33,24 | 32,49 | 33,19 | 3,01% | 743.025,00 |
| 16.04.2026 | 31,78 | 32,31 | 31,77 | 32,22 | 1,32% | 829.583,00 |
| 15.04.2026 | 31,97 | 32,17 | 31,37 | 31,80 | -1,61% | 815.595,00 |
| 14.04.2026 | 31,73 | 32,43 | 31,66 | 32,32 | 1,83% | 580.370,00 |
| 13.04.2026 | 31,81 | 31,81 | 31,26 | 31,74 | -0,75% | 476.050,00 |
| 10.04.2026 | 32,00 | 32,18 | 31,72 | 31,98 | 0,38% | 392.508,00 |
| 09.04.2026 | 31,23 | 32,33 | 30,96 | 31,86 | 1,30% | 487.829,00 |
| 08.04.2026 | 30,90 | 31,48 | 30,72 | 31,45 | 3,97% | 653.630,00 |
| 07.04.2026 | 30,12 | 30,45 | 29,90 | 30,25 | -0,36% | 380.028,00 |
| 06.04.2026 | 30,73 | 30,89 | 30,35 | 30,36 | -1,72% | 552.517,00 |
| 02.04.2026 | 30,16 | 31,02 | 30,00 | 30,89 | 1,51% | 573.875,00 |
| 01.04.2026 | 30,34 | 30,59 | 30,04 | 30,43 | 0,50% | 526.109,00 |
| 31.03.2026 | 30,46 | 30,48 | 29,55 | 30,28 | 1,68% | 1.991.787,00 |
| 30.03.2026 | 30,53 | 30,53 | 29,42 | 29,78 | -0,77% | 690.539,00 |
| 27.03.2026 | 29,89 | 30,05 | 29,59 | 30,01 | 0,00% | 671.730,00 |
| 26.03.2026 | 30,49 | 31,08 | 29,90 | 30,01 | -1,86% | 943.810,00 |
| 25.03.2026 | 31,01 | 31,07 | 30,18 | 30,58 | -0,39% | 552.339,00 |
| 24.03.2026 | 30,71 | 31,51 | 30,56 | 30,70 | -1,73% | 733.735,00 |
| 23.03.2026 | 31,45 | 31,83 | 30,79 | 31,24 | 3,07% | 749.999,00 |
| 20.03.2026 | 31,83 | 31,90 | 30,12 | 30,31 | -4,63% | 6.446.917,00 |
| 19.03.2026 | 31,92 | 32,22 | 31,66 | 31,78 | -0,66% | 695.100,00 |
| 18.03.2026 | 32,85 | 33,10 | 31,96 | 31,99 | -3,18% | 1.246.229,00 |
| 17.03.2026 | 32,95 | 33,63 | 32,34 | 33,04 | 1,29% | 1.301.002,00 |
| 16.03.2026 | 32,83 | 33,50 | 32,46 | 32,62 | 2,74% | 1.805.848,00 |
| 13.03.2026 | 31,98 | 32,21 | 31,51 | 31,75 | 0,86% | 952.038,00 |
| 12.03.2026 | 31,93 | 32,29 | 31,30 | 31,48 | -1,50% | 813.451,00 |
| 11.03.2026 | 31,40 | 32,71 | 31,40 | 31,96 | -0,78% | 1.167.990,00 |
| 10.03.2026 | 31,95 | 32,76 | 31,70 | 32,21 | 1,10% | 1.114.910,00 |
| 09.03.2026 | 31,32 | 32,12 | 30,75 | 31,86 | 0,16% | 1.018.699,00 |
| 06.03.2026 | 32,46 | 32,46 | 31,61 | 31,81 | -2,06% | 974.468,00 |
| 05.03.2026 | 32,40 | 33,00 | 32,29 | 32,48 | -1,01% | 689.709,00 |
| 04.03.2026 | 32,60 | 32,95 | 32,11 | 32,81 | 0,98% | 886.671,00 |
| 03.03.2026 | 32,98 | 33,23 | 31,91 | 32,49 | -3,48% | 1.174.669,00 |
| 02.03.2026 | 32,94 | 34,36 | 32,83 | 33,66 | 0,93% | 794.537,00 |
| 27.02.2026 | 32,68 | 33,82 | 32,68 | 33,35 | 1,06% | 2.980.766,00 |
| 26.02.2026 | 33,08 | 33,84 | 32,10 | 33,00 | 0,21% | 1.426.888,00 |
| 25.02.2026 | 33,62 | 33,88 | 32,60 | 32,93 | -1,32% | 711.860,00 |
| 24.02.2026 | 34,87 | 35,45 | 33,35 | 33,37 | -4,44% | 1.100.866,00 |
| 23.02.2026 | 34,80 | 35,47 | 34,53 | 34,92 | 0,20% | 1.388.295,00 |
| 20.02.2026 | 33,93 | 34,97 | 33,55 | 34,85 | 3,81% | 750.472,00 |
| 19.02.2026 | 33,49 | 33,88 | 33,16 | 33,57 | 0,30% | 666.229,00 |
| 18.02.2026 | 34,20 | 34,79 | 33,44 | 33,47 | -2,36% | 586.948,00 |
| 17.02.2026 | 32,83 | 34,34 | 32,83 | 34,28 | 4,35% | 690.313,00 |
| 13.02.2026 | 32,04 | 32,85 | 31,63 | 32,85 | 2,40% | 608.219,00 |
| 12.02.2026 | 32,85 | 33,43 | 31,86 | 32,08 | -1,60% | 739.233,00 |
| 11.02.2026 | 32,60 | 32,93 | 32,16 | 32,60 | 0,18% | 391.437,00 |
| 10.02.2026 | 32,07 | 32,91 | 32,05 | 32,54 | 1,28% | 329.143,00 |
| 09.02.2026 | 31,84 | 32,21 | 31,60 | 32,13 | 0,22% | 259.899,00 |
| 06.02.2026 | 32,00 | 32,76 | 31,86 | 32,06 | 0,98% | 539.980,00 |
| 05.02.2026 | 31,80 | 32,30 | 31,57 | 31,75 | -2,73% | 1.093.575,00 |
| 04.02.2026 | 31,72 | 33,08 | 31,43 | 32,64 | 3,49% | 740.317,00 |
| 03.02.2026 | 31,23 | 32,20 | 31,22 | 31,54 | 0,77% | 716.306,00 |
| 02.02.2026 | 31,04 | 31,60 | 31,00 | 31,30 | -0,45% | 632.116,00 |
| 30.01.2026 | 31,39 | 31,56 | 30,91 | 31,44 | -0,03% | 465.189,00 |
| 29.01.2026 | 31,20 | 31,73 | 31,05 | 31,45 | 1,00% | 827.530,00 |
| 28.01.2026 | 31,73 | 32,05 | 31,05 | 31,14 | -1,67% | 473.634,00 |
| 27.01.2026 | 31,46 | 31,77 | 31,28 | 31,67 | 0,13% | 649.678,00 |
| 26.01.2026 | 32,23 | 32,23 | 31,28 | 31,63 | -0,91% | 602.910,00 |
| 23.01.2026 | 32,14 | 32,23 | 31,82 | 31,92 | -0,50% | 611.991,00 |
| 22.01.2026 | 32,15 | 32,78 | 31,89 | 32,08 | -0,77% | 733.792,00 |
| 21.01.2026 | 32,65 | 32,88 | 32,06 | 32,33 | -0,09% | 1.319.593,00 |
| 20.01.2026 | 33,22 | 33,36 | 32,28 | 32,36 | -3,80% | 912.461,00 |
| 16.01.2026 | 33,78 | 33,87 | 33,23 | 33,64 | -0,68% | 420.546,00 |
| 15.01.2026 | 33,15 | 33,90 | 32,76 | 33,87 | 2,42% | 534.139,00 |
| 14.01.2026 | 32,36 | 33,08 | 32,36 | 33,07 | 2,42% | 555.414,00 |
| 13.01.2026 | 32,44 | 32,58 | 31,60 | 32,29 | -0,55% | 605.926,00 |
| 12.01.2026 | 32,05 | 32,84 | 32,05 | 32,47 | 0,78% | 466.498,00 |
| 09.01.2026 | 31,81 | 32,36 | 31,41 | 32,22 | 1,77% | 1.059.554,00 |
| 08.01.2026 | 30,99 | 31,86 | 30,61 | 31,66 | 1,21% | 1.110.405,00 |
| 07.01.2026 | 31,73 | 32,15 | 31,09 | 31,28 | -1,88% | 1.463.154,00 |
| 06.01.2026 | 30,69 | 31,89 | 30,69 | 31,88 | 3,20% | 1.046.396,00 |
| 05.01.2026 | 30,91 | 31,02 | 30,29 | 30,89 | 0,42% | 858.743,00 |
| 02.01.2026 | 30,99 | 31,14 | 30,60 | 30,76 | -0,58% | 462.354,00 |
| 31.12.2025 | 31,35 | 31,45 | 30,87 | 30,94 | -1,40% | 559.187,00 |
| 30.12.2025 | 31,31 | 31,69 | 31,16 | 31,38 | 0,42% | 365.862,00 |