40,425€
2,50%
Echtzeit-Aktienkurs CubeSmart
Bid:
Ask:
Aktienkurse zur CubeSmart Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 40,38 | 40,45 | 40,33 | 40,42 | 2,47% | - |
| 16.05.2024 | 39,44 | 39,44 | 39,44 | 39,44 | -0,95% | 2,00 |
| 15.05.2024 | 39,48 | 39,82 | 39,48 | 39,82 | 0,81% | 23,00 |
| 14.05.2024 | 39,50 | 39,50 | 39,50 | 39,50 | -0,85% | 51,00 |
| 13.05.2024 | 39,84 | 39,84 | 39,84 | 39,84 | 0,35% | 100,00 |
| 10.05.2024 | 39,55 | 39,72 | 39,30 | 39,70 | 3,01% | - |
| 09.05.2024 | 38,54 | 38,54 | 38,54 | 38,54 | -0,75% | 2,00 |
| 08.05.2024 | 39,36 | 39,39 | 38,38 | 38,83 | -0,74% | - |
| 07.05.2024 | 39,09 | 39,26 | 39,09 | 39,12 | 0,57% | 29,00 |
| 06.05.2024 | 38,84 | 39,07 | 38,47 | 38,90 | 0,36% | - |
| 03.05.2024 | 38,85 | 39,29 | 38,59 | 38,76 | 1,31% | - |
| 02.05.2024 | 38,21 | 38,26 | 38,21 | 38,26 | 0,90% | 162,00 |
| 30.04.2024 | 38,51 | 38,54 | 37,78 | 37,92 | -1,43% | - |
| 29.04.2024 | 38,12 | 38,77 | 37,86 | 38,47 | 0,88% | - |
| 26.04.2024 | 38,66 | 39,25 | 37,99 | 38,14 | -1,15% | - |
| 25.04.2024 | 39,25 | 39,26 | 38,54 | 38,58 | -1,71% | - |
| 24.04.2024 | 38,94 | 39,25 | 38,94 | 39,25 | -1,08% | 158,00 |
| 23.04.2024 | 39,68 | 39,68 | 39,68 | 39,68 | 0,28% | 1,00 |
| 22.04.2024 | 39,54 | 39,87 | 39,24 | 39,57 | 0,20% | - |
| 19.04.2024 | 39,08 | 39,63 | 39,05 | 39,49 | 0,18% | - |
| 18.04.2024 | 39,42 | 39,42 | 39,42 | 39,42 | -0,35% | 2,00 |
| 17.04.2024 | 39,78 | 40,09 | 39,42 | 39,56 | -0,48% | - |
| 16.04.2024 | 40,10 | 40,38 | 39,35 | 39,75 | -4,15% | - |
| 15.04.2024 | 41,47 | 41,47 | 41,47 | 41,47 | 0,78% | 3,00 |
| 12.04.2024 | 41,22 | 41,48 | 40,83 | 41,15 | 0,07% | - |
| 11.04.2024 | 40,89 | 41,21 | 40,52 | 41,12 | 0,17% | - |
| 10.04.2024 | 41,05 | 41,05 | 41,05 | 41,05 | -4,20% | 13,00 |
| 09.04.2024 | 42,11 | 42,91 | 42,00 | 42,85 | 2,34% | - |
| 08.04.2024 | 41,21 | 41,87 | 41,21 | 41,87 | 0,53% | 70,00 |
| 05.04.2024 | 41,36 | 41,71 | 41,08 | 41,65 | 2,03% | - |
| 04.04.2024 | 40,82 | 40,82 | 40,82 | 40,82 | -0,56% | 2,00 |
| 03.04.2024 | 41,27 | 41,54 | 40,90 | 41,05 | -2,98% | - |
| 02.04.2024 | 42,14 | 42,31 | 42,14 | 42,31 | 0,98% | 4,00 |
| 28.03.2024 | 41,30 | 42,10 | 41,30 | 41,90 | -0,24% | - |
| 27.03.2024 | 40,10 | 42,00 | 40,10 | 42,00 | 5,26% | - |
| 26.03.2024 | 39,70 | 40,30 | 39,70 | 39,90 | -0,75% | - |
| 25.03.2024 | 40,60 | 40,60 | 40,20 | 40,20 | -0,50% | 52,00 |
| 22.03.2024 | 40,40 | 40,40 | 40,40 | 40,40 | -0,25% | 40,00 |
| 21.03.2024 | 39,90 | 40,50 | 39,90 | 40,50 | 2,27% | - |
| 20.03.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 0,51% | 88,00 |
| 19.03.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 1,03% | 10,00 |
| 18.03.2024 | 39,40 | 39,40 | 39,00 | 39,00 | -1,02% | 275,00 |
| 15.03.2024 | 40,20 | 40,20 | 39,40 | 39,40 | -1,99% | 66,00 |
| 14.03.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -3,83% | 3,00 |
| 13.03.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 0,24% | 120,00 |
| 12.03.2024 | 41,80 | 41,90 | 41,30 | 41,70 | -0,71% | - |
| 11.03.2024 | 41,60 | 42,00 | 41,60 | 42,00 | 0,72% | 32,00 |
| 08.03.2024 | 40,80 | 41,80 | 40,50 | 41,70 | 2,21% | - |
| 07.03.2024 | 40,40 | 40,80 | 40,20 | 40,80 | 0,74% | 128,00 |
| 06.03.2024 | 40,20 | 40,70 | 40,20 | 40,50 | -1,22% | - |
| 05.03.2024 | 40,80 | 41,00 | 40,80 | 41,00 | 1,99% | 25,00 |
| 04.03.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -0,50% | 20,00 |
| 01.03.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 1,00% | 3,00 |
| 29.02.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 0,76% | 150,00 |
| 28.02.2024 | 39,80 | 40,10 | 39,10 | 39,70 | -0,25% | - |
| 27.02.2024 | 39,20 | 39,80 | 39,20 | 39,80 | 1,27% | 36,00 |
| 26.02.2024 | 40,00 | 40,10 | 39,30 | 39,30 | -3,20% | - |
| 23.02.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 0,00% | 2,00 |
| 22.02.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 0,25% | 65,00 |
| 21.02.2024 | 40,00 | 41,10 | 39,90 | 40,50 | 1,00% | - |
| 20.02.2024 | 40,30 | 40,30 | 39,60 | 40,10 | -0,50% | - |
| 19.02.2024 | 40,30 | 40,30 | 40,30 | 40,30 | 0,00% | - |
| 16.02.2024 | 40,70 | 40,90 | 40,20 | 40,30 | -0,74% | - |
| 15.02.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 1,50% | 4,00 |
| 14.02.2024 | 39,80 | 40,00 | 39,80 | 40,00 | -0,50% | 150,00 |
| 13.02.2024 | 40,40 | 40,40 | 39,80 | 40,20 | -0,50% | 174,00 |
| 12.02.2024 | 40,40 | 40,40 | 40,40 | 40,40 | -0,49% | 50,00 |
| 09.02.2024 | 41,00 | 41,00 | 40,60 | 40,60 | 0,00% | 68,00 |
| 08.02.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -0,98% | 14,00 |
| 07.02.2024 | 40,60 | 41,00 | 40,40 | 41,00 | 3,02% | 317,00 |
| 06.02.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -0,50% | 75,00 |
| 05.02.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 0,00% | 152,00 |
| 02.02.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -0,50% | 15,00 |
| 01.02.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -0,99% | 79,00 |
| 31.01.2024 | 40,20 | 40,60 | 40,20 | 40,60 | 0,74% | 4,00 |
| 30.01.2024 | 41,40 | 41,50 | 40,30 | 40,30 | -3,36% | - |
| 29.01.2024 | 41,20 | 41,70 | 41,10 | 41,70 | 1,21% | - |
| 26.01.2024 | 41,60 | 42,00 | 41,10 | 41,20 | 0,00% | - |
| 25.01.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 0,24% | 1,00 |
| 24.01.2024 | 41,80 | 42,00 | 41,10 | 41,10 | -1,20% | - |
| 23.01.2024 | 42,00 | 42,00 | 41,60 | 41,60 | 0,00% | 12,00 |
| 22.01.2024 | 41,60 | 41,60 | 41,60 | 41,60 | 0,24% | 190,00 |
| 19.01.2024 | 41,00 | 41,70 | 40,80 | 41,50 | 0,73% | - |
| 18.01.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 0,00% | 50,00 |
| 17.01.2024 | 41,60 | 41,60 | 40,70 | 41,20 | -0,48% | - |
| 16.01.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 0,00% | 26,00 |
| 15.01.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 1,47% | 2,00 |
| 12.01.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 0,00% | 652,00 |
| 11.01.2024 | 41,40 | 41,60 | 40,80 | 40,80 | -2,16% | 74,00 |
| 10.01.2024 | 42,00 | 42,20 | 41,50 | 41,70 | -2,11% | - |
| 09.01.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 0,95% | 12,00 |
| 08.01.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 0,96% | 3,00 |
| 05.01.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 0,24% | 1,00 |
| 04.01.2024 | 42,30 | 42,50 | 41,70 | 41,70 | -1,65% | - |
| 03.01.2024 | 43,40 | 43,80 | 42,40 | 42,40 | -1,85% | 555,00 |
| 02.01.2024 | 42,00 | 43,20 | 42,00 | 43,20 | 1,89% | 1.152,00 |
| 29.12.2023 | 42,40 | 42,40 | 42,40 | 42,40 | 0,00% | 16,00 |
| 28.12.2023 | 42,40 | 42,40 | 42,40 | 42,40 | 0,00% | 154,00 |
| 27.12.2023 | 42,40 | 42,40 | 42,40 | 42,40 | 0,47% | 1,00 |
| 22.12.2023 | 42,20 | 42,20 | 42,20 | 42,20 | 0,96% | 14,00 |