39,060€
0,96%
Echtzeit-Aktienkurs CubeSmart
Bid:
Ask:
Aktienkurse zur CubeSmart Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 38,65 | 39,29 | 38,59 | 38,71 | 0,05% | - |
| 02.05.2024 | 37,92 | 38,82 | 37,92 | 38,69 | 2,03% | - |
| 30.04.2024 | 38,47 | 38,54 | 37,78 | 37,92 | -1,43% | - |
| 29.04.2024 | 38,11 | 38,76 | 38,04 | 38,47 | 0,87% | - |
| 26.04.2024 | 38,30 | 39,25 | 38,00 | 38,14 | -1,17% | - |
| 25.04.2024 | 38,99 | 39,69 | 38,54 | 38,59 | -2,03% | - |
| 24.04.2024 | 39,06 | 39,49 | 38,45 | 39,39 | 0,64% | - |
| 23.04.2024 | 39,58 | 39,88 | 39,04 | 39,14 | -1,09% | 3,00 |
| 22.04.2024 | 39,46 | 39,87 | 39,24 | 39,57 | 0,20% | - |
| 19.04.2024 | 39,03 | 39,63 | 39,03 | 39,49 | 0,41% | - |
| 18.04.2024 | 39,55 | 39,80 | 39,03 | 39,33 | -0,56% | - |
| 17.04.2024 | 39,75 | 40,10 | 39,42 | 39,55 | -0,58% | - |
| 16.04.2024 | 40,13 | 40,38 | 39,35 | 39,78 | -0,80% | - |
| 15.04.2024 | 41,28 | 41,55 | 39,85 | 40,10 | -2,55% | - |
| 12.04.2024 | 41,16 | 41,48 | 40,83 | 41,15 | 0,05% | - |
| 11.04.2024 | 40,77 | 41,29 | 40,52 | 41,13 | 0,66% | - |
| 10.04.2024 | 42,89 | 43,04 | 40,58 | 40,86 | -4,62% | - |
| 09.04.2024 | 42,11 | 42,92 | 41,95 | 42,84 | 1,73% | - |
| 08.04.2024 | 41,66 | 42,13 | 41,58 | 42,11 | 1,01% | - |
| 05.04.2024 | 41,29 | 41,71 | 41,08 | 41,69 | 0,94% | - |
| 04.04.2024 | 40,98 | 41,99 | 40,92 | 41,30 | 0,56% | - |
| 03.04.2024 | 41,34 | 41,54 | 40,90 | 41,07 | -0,70% | - |
| 02.04.2024 | 42,27 | 42,27 | 40,98 | 41,36 | -1,76% | - |
| 28.03.2024 | 42,10 | 42,10 | 41,30 | 42,10 | 0,48% | - |
| 27.03.2024 | 40,00 | 42,10 | 39,80 | 41,90 | 5,01% | - |
| 26.03.2024 | 39,90 | 40,30 | 39,70 | 39,90 | 0,00% | 74,00 |
| 25.03.2024 | 40,30 | 40,70 | 39,70 | 39,90 | -1,48% | - |
| 22.03.2024 | 40,50 | 40,80 | 40,30 | 40,50 | 0,00% | - |
| 21.03.2024 | 39,70 | 40,50 | 39,70 | 40,50 | 1,76% | 35,00 |
| 20.03.2024 | 39,30 | 39,90 | 39,30 | 39,80 | 1,27% | - |
| 19.03.2024 | 39,50 | 39,70 | 39,10 | 39,30 | -0,25% | - |
| 18.03.2024 | 39,30 | 39,70 | 38,90 | 39,40 | 0,51% | - |
| 15.03.2024 | 40,40 | 40,40 | 39,20 | 39,20 | -2,24% | 40,00 |
| 14.03.2024 | 41,70 | 41,90 | 39,90 | 40,10 | -3,37% | - |
| 13.03.2024 | 41,70 | 41,90 | 41,10 | 41,50 | -0,48% | - |
| 12.03.2024 | 41,70 | 41,90 | 41,30 | 41,70 | 0,00% | - |
| 11.03.2024 | 41,70 | 42,10 | 41,40 | 41,70 | 0,00% | - |
| 08.03.2024 | 40,70 | 41,80 | 40,60 | 41,70 | 2,46% | - |
| 07.03.2024 | 40,50 | 40,70 | 40,30 | 40,70 | 0,49% | - |
| 06.03.2024 | 40,30 | 40,70 | 40,20 | 40,50 | 0,50% | - |
| 05.03.2024 | 41,10 | 41,30 | 40,10 | 40,30 | -1,95% | - |
| 04.03.2024 | 40,30 | 41,10 | 39,90 | 41,10 | 2,49% | - |
| 01.03.2024 | 40,30 | 40,70 | 39,30 | 40,10 | -0,50% | - |
| 29.02.2024 | 39,50 | 40,60 | 39,30 | 40,30 | 1,51% | - |
| 28.02.2024 | 39,70 | 40,10 | 39,10 | 39,70 | 0,00% | - |
| 27.02.2024 | 39,30 | 39,90 | 39,10 | 39,70 | 0,76% | - |
| 26.02.2024 | 40,30 | 40,30 | 39,30 | 39,40 | -1,75% | - |
| 23.02.2024 | 40,50 | 40,70 | 40,00 | 40,10 | -0,99% | - |
| 22.02.2024 | 40,30 | 40,70 | 40,30 | 40,50 | 0,00% | 65,00 |
| 21.02.2024 | 40,10 | 41,10 | 39,90 | 40,50 | 1,00% | - |
| 20.02.2024 | 40,30 | 40,30 | 39,70 | 40,10 | -0,50% | - |
| 19.02.2024 | 40,30 | 40,40 | 40,30 | 40,30 | 0,00% | - |
| 16.02.2024 | 40,90 | 40,90 | 40,30 | 40,30 | -0,98% | - |
| 15.02.2024 | 40,50 | 41,20 | 40,30 | 40,70 | 0,74% | 545,00 |
| 14.02.2024 | 40,10 | 40,70 | 39,90 | 40,40 | 0,75% | - |
| 13.02.2024 | 40,50 | 40,70 | 39,30 | 40,10 | -0,99% | 100,00 |
| 12.02.2024 | 40,90 | 41,10 | 40,50 | 40,50 | -0,49% | - |
| 09.02.2024 | 41,10 | 41,10 | 40,50 | 40,70 | -0,49% | 400,00 |
| 08.02.2024 | 40,70 | 41,10 | 40,40 | 40,90 | 0,49% | - |
| 07.02.2024 | 40,60 | 41,40 | 40,30 | 40,70 | 0,00% | 100,00 |
| 06.02.2024 | 40,00 | 40,70 | 39,70 | 40,70 | 1,50% | - |
| 05.02.2024 | 40,30 | 40,30 | 39,70 | 40,10 | -0,50% | 100,00 |
| 02.02.2024 | 40,50 | 40,50 | 39,50 | 40,30 | -0,49% | - |
| 01.02.2024 | 39,90 | 40,60 | 39,50 | 40,50 | 1,50% | - |
| 31.01.2024 | 40,50 | 40,90 | 39,50 | 39,90 | -0,99% | 2,00 |
| 30.01.2024 | 41,50 | 41,50 | 40,30 | 40,30 | -2,89% | - |
| 29.01.2024 | 41,30 | 41,70 | 41,10 | 41,50 | 0,97% | - |
| 26.01.2024 | 41,70 | 42,00 | 41,10 | 41,10 | -1,44% | 180,00 |
| 25.01.2024 | 41,30 | 42,20 | 41,10 | 41,70 | 0,97% | - |
| 24.01.2024 | 41,70 | 42,00 | 41,10 | 41,30 | -1,43% | - |
| 23.01.2024 | 42,10 | 42,40 | 41,70 | 41,90 | 0,00% | - |
| 22.01.2024 | 41,70 | 42,30 | 41,50 | 41,90 | 0,96% | 150,00 |
| 19.01.2024 | 41,10 | 41,70 | 40,80 | 41,50 | 1,47% | - |
| 18.01.2024 | 41,10 | 41,40 | 40,50 | 40,90 | -0,49% | - |
| 17.01.2024 | 41,10 | 41,70 | 40,70 | 41,10 | 0,00% | - |
| 16.01.2024 | 41,30 | 41,70 | 40,90 | 41,10 | -0,48% | - |
| 15.01.2024 | 41,30 | 41,40 | 41,20 | 41,30 | 0,00% | - |
| 12.01.2024 | 40,60 | 41,40 | 40,30 | 41,30 | 1,98% | - |
| 11.01.2024 | 41,70 | 41,70 | 40,30 | 40,50 | -2,88% | - |
| 10.01.2024 | 41,90 | 42,30 | 41,50 | 41,70 | -0,95% | - |
| 09.01.2024 | 42,30 | 42,70 | 41,90 | 42,10 | -0,94% | - |
| 08.01.2024 | 42,50 | 42,70 | 41,80 | 42,50 | 0,95% | - |
| 05.01.2024 | 41,80 | 42,30 | 41,30 | 42,10 | 0,72% | - |
| 04.01.2024 | 42,60 | 42,60 | 41,70 | 41,80 | -1,18% | - |
| 03.01.2024 | 43,70 | 43,90 | 42,30 | 42,30 | -2,98% | - |
| 02.01.2024 | 42,40 | 43,70 | 41,70 | 43,60 | 2,83% | - |
| 29.12.2023 | 42,70 | 43,10 | 42,30 | 42,40 | -1,17% | - |
| 28.12.2023 | 42,20 | 42,90 | 42,10 | 42,90 | 1,42% | 24,00 |
| 27.12.2023 | 41,90 | 42,70 | 41,90 | 42,30 | 0,95% | - |
| 22.12.2023 | 41,70 | 42,30 | 41,50 | 41,90 | 0,48% | - |
| 21.12.2023 | 41,30 | 41,90 | 41,20 | 41,70 | 0,97% | - |
| 20.12.2023 | 40,90 | 41,90 | 40,80 | 41,30 | 0,49% | - |
| 19.12.2023 | 40,70 | 41,10 | 40,70 | 41,10 | 0,49% | - |
| 18.12.2023 | 41,70 | 41,70 | 40,70 | 40,90 | -1,45% | - |
| 15.12.2023 | 41,30 | 42,10 | 41,30 | 41,50 | 0,48% | 190,00 |
| 14.12.2023 | 40,20 | 41,50 | 39,90 | 41,30 | 2,99% | - |
| 13.12.2023 | 38,80 | 40,30 | 38,70 | 40,10 | 3,35% | 40,00 |
| 12.12.2023 | 39,00 | 39,10 | 38,60 | 38,80 | -0,51% | - |
| 11.12.2023 | 39,10 | 39,30 | 38,70 | 39,00 | -0,51% | - |
| 08.12.2023 | 38,70 | 39,50 | 38,60 | 39,20 | 1,29% | - |