Echtzeit-Aktienkurs CubeSmart
Bid:
Ask:
Aktienkurse zur CubeSmart Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 38,01 | 38,24 | 36,90 | 36,95 | -3,91% | - |
25.02.2021 | 38,56 | 38,64 | 38,45 | 38,46 | 0,91% | - |
24.02.2021 | 38,21 | 38,41 | 37,95 | 38,11 | 1,38% | - |
23.02.2021 | 37,44 | 37,80 | 37,31 | 37,59 | 3,27% | - |
22.02.2021 | 36,02 | 36,65 | 35,89 | 36,40 | 0,08% | - |
19.02.2021 | 36,04 | 36,50 | 35,80 | 36,37 | 1,06% | - |
18.02.2021 | 36,11 | 36,25 | 35,74 | 35,99 | 0,32% | - |
17.02.2021 | 35,87 | 35,95 | 35,83 | 35,88 | 0,50% | - |
16.02.2021 | 35,47 | 35,80 | 35,01 | 35,70 | -0,50% | - |
12.02.2021 | 35,61 | 35,90 | 35,44 | 35,88 | -0,31% | - |
11.02.2021 | 36,27 | 36,36 | 35,69 | 35,99 | -0,88% | - |
10.02.2021 | 36,51 | 36,70 | 35,99 | 36,31 | -0,43% | - |
09.02.2021 | 35,77 | 36,61 | 35,72 | 36,46 | 1,84% | - |
08.02.2021 | 35,23 | 35,83 | 35,13 | 35,80 | 1,34% | - |
05.02.2021 | 35,17 | 35,46 | 35,02 | 35,33 | 0,14% | - |
04.02.2021 | 35,33 | 35,37 | 35,27 | 35,28 | -0,84% | - |
03.02.2021 | 34,91 | 35,72 | 34,85 | 35,58 | 0,52% | - |
02.02.2021 | 35,40 | 35,40 | 35,33 | 35,39 | -0,25% | - |
01.02.2021 | 34,83 | 35,61 | 0,00 | 35,48 | 2,23% | - |
29.01.2021 | 34,90 | 34,90 | 34,71 | 34,71 | -0,50% | - |
28.01.2021 | 35,56 | 35,63 | 34,80 | 34,88 | -2,09% | - |
27.01.2021 | 35,55 | 35,70 | 35,30 | 35,63 | 0,30% | - |
26.01.2021 | 35,49 | 35,64 | 35,22 | 35,52 | 0,62% | - |
25.01.2021 | 35,44 | 35,55 | 35,10 | 35,30 | 0,83% | - |
22.01.2021 | 34,95 | 35,15 | 34,89 | 35,01 | 0,65% | - |
21.01.2021 | 34,79 | 34,84 | 34,78 | 34,79 | 0,03% | - |
20.01.2021 | 34,23 | 34,94 | 34,21 | 34,78 | 1,92% | - |
19.01.2021 | 34,26 | 34,29 | 33,90 | 34,12 | -0,90% | - |
15.01.2021 | 33,73 | 34,46 | 33,67 | 34,43 | 1,85% | - |
14.01.2021 | 33,62 | 33,84 | 33,40 | 33,81 | -0,12% | - |
13.01.2021 | 34,05 | 34,16 | 33,73 | 33,85 | 0,45% | - |
12.01.2021 | 33,70 | 33,70 | 33,70 | 33,70 | 0,81% | - |
11.01.2021 | 33,45 | 33,59 | 33,19 | 33,43 | -0,77% | - |
08.01.2021 | 33,79 | 33,94 | 33,40 | 33,69 | 1,75% | - |
07.01.2021 | 33,01 | 33,13 | 32,71 | 33,11 | 0,58% | - |
06.01.2021 | 31,79 | 32,93 | 31,67 | 32,92 | 3,26% | - |
05.01.2021 | 32,17 | 32,23 | 31,80 | 31,88 | -1,57% | - |
04.01.2021 | 33,13 | 33,27 | 32,33 | 32,39 | -3,64% | - |
31.12.2020 | 33,55 | 33,79 | 33,34 | 33,61 | -0,34% | - |
30.12.2020 | 33,72 | 33,89 | 33,55 | 33,73 | 0,21% | - |
29.12.2020 | 33,60 | 33,91 | 33,47 | 33,66 | -0,21% | - |
28.12.2020 | 33,75 | 33,76 | 33,06 | 33,73 | -1,45% | - |
24.12.2020 | 33,65 | 34,49 | 33,34 | 34,22 | 2,30% | - |
23.12.2020 | 33,98 | 33,98 | 33,24 | 33,45 | -1,50% | - |
22.12.2020 | 33,78 | 34,01 | 33,59 | 33,96 | 1,78% | - |
21.12.2020 | 33,12 | 33,51 | 32,98 | 33,37 | 0,56% | - |
18.12.2020 | 33,47 | 33,50 | 32,92 | 33,18 | 0,70% | - |
17.12.2020 | 33,51 | 37,26 | 32,95 | 32,95 | -2,86% | - |
16.12.2020 | 33,09 | 36,52 | 30,80 | 33,92 | 3,70% | - |
15.12.2020 | 32,49 | 32,74 | 32,24 | 32,71 | 0,14% | - |
14.12.2020 | 33,73 | 35,54 | 32,53 | 32,67 | 0,14% | - |
11.12.2020 | 32,94 | 34,09 | 32,62 | 32,62 | 0,14% | - |
10.12.2020 | 32,37 | 32,64 | 32,21 | 32,58 | 0,57% | - |
09.12.2020 | 32,37 | 32,39 | 32,37 | 32,39 | -2,04% | - |
08.12.2020 | 32,57 | 33,07 | 32,01 | 33,07 | -8,92% | - |
07.12.2020 | 32,80 | 36,31 | 32,10 | 36,31 | 1,28% | - |
04.12.2020 | 32,76 | 41,98 | 32,72 | 35,85 | 10,46% | - |
03.12.2020 | 32,65 | 34,09 | 32,28 | 32,45 | -9,31% | - |
02.12.2020 | 32,52 | 36,28 | 31,06 | 35,78 | 9,70% | - |
01.12.2020 | 32,65 | 32,90 | 32,53 | 32,62 | 0,59% | - |
30.11.2020 | 32,09 | 32,63 | 32,02 | 32,43 | 1,09% | - |
27.11.2020 | 32,02 | 32,08 | 31,72 | 32,08 | -1,82% | - |
25.11.2020 | 32,16 | 33,21 | 31,99 | 32,67 | 1,89% | - |
24.11.2020 | 32,17 | 32,52 | 31,99 | 32,07 | -0,37% | - |
23.11.2020 | 33,18 | 33,33 | 32,14 | 32,19 | -2,93% | - |
20.11.2020 | 33,11 | 33,27 | 32,87 | 33,16 | -0,26% | - |
19.11.2020 | 32,82 | 33,28 | 32,77 | 33,24 | 0,82% | - |
18.11.2020 | 33,93 | 34,07 | 32,97 | 32,97 | -4,41% | - |
17.11.2020 | 33,96 | 34,49 | 33,74 | 34,49 | 1,79% | - |
16.11.2020 | 33,55 | 33,92 | 33,02 | 33,89 | -0,29% | - |
13.11.2020 | 33,74 | 34,18 | 33,56 | 33,99 | 1,28% | - |
12.11.2020 | 33,80 | 33,89 | 33,33 | 33,56 | 1,51% | - |
11.11.2020 | 33,45 | 33,83 | 33,06 | 33,06 | -0,50% | - |
10.11.2020 | 32,04 | 33,35 | 32,04 | 33,22 | 5,61% | - |
09.11.2020 | 35,14 | 35,30 | 0,00 | 31,46 | -5,95% | - |
06.11.2020 | 34,33 | 34,86 | 33,32 | 33,45 | -1,41% | - |
05.11.2020 | 34,07 | 34,35 | 33,75 | 33,93 | -0,88% | - |
04.11.2020 | 34,68 | 34,98 | 34,18 | 34,23 | -0,85% | - |
03.11.2020 | 34,19 | 34,68 | 34,10 | 34,52 | 1,56% | - |
02.11.2020 | 34,35 | 34,35 | 33,71 | 33,99 | 0,44% | - |
30.10.2020 | 33,68 | 33,94 | 33,23 | 33,84 | 0,39% | - |
29.10.2020 | 33,18 | 33,83 | 33,09 | 33,71 | 1,44% | - |
28.10.2020 | 33,82 | 33,94 | 33,01 | 33,23 | -0,79% | - |
27.10.2020 | 34,06 | 34,06 | 33,49 | 33,50 | -3,12% | - |
26.10.2020 | 34,31 | 34,65 | 34,09 | 34,58 | 0,85% | - |
23.10.2020 | 34,49 | 34,73 | 33,68 | 34,29 | -0,52% | - |
22.10.2020 | 34,07 | 34,73 | 33,99 | 34,47 | 1,29% | - |
21.10.2020 | 34,01 | 34,23 | 33,83 | 34,03 | 0,12% | - |
20.10.2020 | 33,80 | 34,72 | 33,68 | 33,99 | 1,27% | - |
19.10.2020 | 33,87 | 34,06 | 33,54 | 33,56 | -0,49% | - |
16.10.2020 | 34,70 | 34,84 | 33,72 | 33,73 | -3,24% | - |
15.10.2020 | 35,01 | 35,25 | 34,82 | 34,86 | -1,18% | - |
14.10.2020 | 34,94 | 35,27 | 34,38 | 35,27 | 1,22% | - |
13.10.2020 | 34,37 | 34,86 | 34,07 | 34,85 | 0,87% | - |
12.10.2020 | 34,31 | 34,86 | 34,22 | 34,55 | 0,58% | - |
09.10.2020 | 34,39 | 34,54 | 34,11 | 34,35 | 0,06% | - |
08.10.2020 | 34,35 | 34,49 | 34,08 | 34,33 | 0,56% | - |
07.10.2020 | 33,79 | 34,29 | 33,72 | 34,14 | 0,35% | - |
06.10.2020 | 34,02 | 34,02 | 34,02 | 34,02 | 0,12% | - |
05.10.2020 | 33,11 | 34,38 | 33,05 | 33,98 | 0,62% | - |