40,065€
0,26%
Echtzeit-Aktienkurs CubeSmart
Bid:
Ask:
Aktienkurse zur CubeSmart Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 40,11 | 40,15 | 40,05 | 40,05 | -0,15% | - |
| 15.04.2024 | 41,27 | 41,55 | 39,86 | 40,11 | -2,62% | - |
| 12.04.2024 | 41,25 | 41,47 | 40,86 | 41,19 | 0,60% | - |
| 11.04.2024 | 40,90 | 41,20 | 40,54 | 40,94 | 0,07% | - |
| 10.04.2024 | 42,92 | 43,04 | 40,58 | 40,91 | -4,65% | - |
| 09.04.2024 | 42,11 | 42,91 | 42,00 | 42,91 | 1,88% | - |
| 08.04.2024 | 41,64 | 42,12 | 41,58 | 42,12 | 1,10% | - |
| 05.04.2024 | 41,37 | 41,70 | 41,09 | 41,66 | 0,95% | - |
| 04.04.2024 | 41,00 | 41,98 | 40,96 | 41,27 | 0,72% | - |
| 03.04.2024 | 41,26 | 41,54 | 40,91 | 40,97 | -0,98% | - |
| 02.04.2024 | 41,93 | 41,99 | 40,98 | 41,38 | -1,02% | - |
| 28.03.2024 | 41,40 | 42,20 | 39,20 | 41,80 | -0,95% | - |
| 27.03.2024 | 40,00 | 42,20 | 40,00 | 42,20 | 6,30% | - |
| 26.03.2024 | 39,90 | 40,50 | 39,60 | 39,70 | -1,73% | - |
| 25.03.2024 | 40,40 | 40,80 | 38,30 | 40,40 | -0,25% | - |
| 22.03.2024 | 40,40 | 41,00 | 38,90 | 40,50 | 0,25% | - |
| 21.03.2024 | 39,80 | 40,60 | 38,90 | 40,40 | 1,51% | - |
| 20.03.2024 | 39,30 | 40,10 | 39,00 | 39,80 | 1,53% | - |
| 19.03.2024 | 39,40 | 40,50 | 39,00 | 39,20 | -0,51% | - |
| 18.03.2024 | 39,30 | 39,80 | 38,40 | 39,40 | 0,51% | - |
| 15.03.2024 | 39,90 | 40,40 | 39,20 | 39,20 | -2,49% | - |
| 14.03.2024 | 41,40 | 41,70 | 38,90 | 40,20 | -2,19% | - |
| 13.03.2024 | 41,60 | 42,00 | 40,50 | 41,10 | -1,20% | - |
| 12.03.2024 | 41,80 | 42,00 | 40,90 | 41,60 | 0,24% | - |
| 11.03.2024 | 41,60 | 42,40 | 41,30 | 41,50 | -0,48% | - |
| 08.03.2024 | 40,80 | 42,00 | 40,50 | 41,70 | 2,46% | - |
| 07.03.2024 | 40,50 | 40,80 | 40,20 | 40,70 | 0,49% | - |
| 06.03.2024 | 40,20 | 40,80 | 40,00 | 40,50 | 0,50% | - |
| 05.03.2024 | 40,90 | 41,20 | 40,00 | 40,30 | -1,95% | - |
| 04.03.2024 | 40,20 | 41,20 | 39,80 | 41,10 | 1,99% | - |
| 01.03.2024 | 40,50 | 40,80 | 39,10 | 40,30 | 0,00% | - |
| 29.02.2024 | 39,60 | 40,60 | 39,30 | 40,30 | 2,03% | - |
| 28.02.2024 | 39,80 | 40,20 | 38,80 | 39,50 | -0,50% | - |
| 27.02.2024 | 39,40 | 40,00 | 39,30 | 39,70 | 1,02% | - |
| 26.02.2024 | 40,00 | 40,20 | 39,20 | 39,30 | -2,00% | - |
| 23.02.2024 | 40,60 | 40,70 | 40,00 | 40,10 | -0,99% | - |
| 22.02.2024 | 40,40 | 40,80 | 40,00 | 40,50 | 0,50% | - |
| 21.02.2024 | 40,00 | 41,20 | 39,90 | 40,30 | 0,50% | - |
| 20.02.2024 | 40,30 | 40,40 | 39,60 | 40,10 | -0,50% | - |
| 19.02.2024 | 40,00 | 40,40 | 40,00 | 40,30 | 0,00% | - |
| 16.02.2024 | 40,70 | 41,00 | 40,20 | 40,30 | -0,74% | - |
| 15.02.2024 | 40,60 | 41,40 | 40,30 | 40,60 | 0,25% | - |
| 14.02.2024 | 40,00 | 41,00 | 39,80 | 40,50 | 1,00% | - |
| 13.02.2024 | 40,60 | 40,60 | 39,20 | 40,10 | -0,99% | - |
| 12.02.2024 | 40,80 | 41,20 | 40,40 | 40,50 | -0,49% | - |
| 09.02.2024 | 40,80 | 41,20 | 40,40 | 40,70 | -0,49% | - |
| 08.02.2024 | 40,60 | 41,20 | 40,60 | 40,90 | 0,49% | - |
| 07.02.2024 | 40,50 | 41,60 | 40,20 | 40,70 | 0,49% | - |
| 06.02.2024 | 40,00 | 40,80 | 39,70 | 40,50 | 1,00% | - |
| 05.02.2024 | 40,20 | 40,40 | 39,20 | 40,10 | -0,50% | - |
| 02.02.2024 | 40,40 | 40,60 | 39,40 | 40,30 | -0,49% | - |
| 01.02.2024 | 40,00 | 40,60 | 39,40 | 40,50 | 1,50% | - |
| 31.01.2024 | 40,40 | 41,20 | 39,40 | 39,90 | -0,99% | - |
| 30.01.2024 | 41,40 | 41,50 | 40,20 | 40,30 | -3,36% | - |
| 29.01.2024 | 41,20 | 41,80 | 41,00 | 41,70 | 1,46% | - |
| 26.01.2024 | 41,60 | 42,20 | 41,00 | 41,10 | -2,14% | - |
| 25.01.2024 | 41,40 | 42,40 | 41,10 | 42,00 | 1,69% | - |
| 24.01.2024 | 41,80 | 42,20 | 41,00 | 41,30 | -1,20% | - |
| 23.01.2024 | 41,90 | 42,60 | 41,60 | 41,80 | -0,71% | - |
| 22.01.2024 | 41,60 | 42,40 | 41,50 | 42,10 | 1,69% | - |
| 19.01.2024 | 41,00 | 41,80 | 40,60 | 41,40 | 0,73% | - |
| 18.01.2024 | 41,00 | 41,60 | 40,20 | 41,10 | 0,00% | - |
| 17.01.2024 | 41,60 | 41,60 | 40,60 | 41,10 | -0,72% | - |
| 16.01.2024 | 41,30 | 41,80 | 40,70 | 41,40 | 0,00% | - |
| 15.01.2024 | 41,40 | 41,40 | 41,30 | 41,40 | 0,24% | 2,00 |
| 12.01.2024 | 40,60 | 41,40 | 40,30 | 41,30 | 1,98% | - |
| 11.01.2024 | 41,60 | 41,70 | 40,20 | 40,50 | -2,41% | - |
| 10.01.2024 | 42,00 | 42,20 | 41,40 | 41,50 | -1,43% | - |
| 09.01.2024 | 42,40 | 42,50 | 41,80 | 42,10 | -0,94% | - |
| 08.01.2024 | 42,10 | 42,80 | 41,80 | 42,50 | 1,19% | - |
| 05.01.2024 | 41,80 | 42,40 | 41,40 | 42,00 | 0,72% | - |
| 04.01.2024 | 42,30 | 42,50 | 41,60 | 41,70 | -1,42% | - |
| 03.01.2024 | 43,50 | 43,70 | 42,20 | 42,30 | -3,20% | - |
| 02.01.2024 | 42,00 | 43,80 | 41,70 | 43,70 | 2,82% | - |
| 29.12.2023 | 42,50 | 42,80 | 42,30 | 42,50 | -0,93% | - |
| 28.12.2023 | 42,20 | 43,00 | 42,10 | 42,90 | 1,42% | 20,00 |
| 27.12.2023 | 42,40 | 42,40 | 42,00 | 42,30 | 0,95% | - |
| 22.12.2023 | 41,60 | 42,40 | 41,50 | 41,90 | 0,48% | - |
| 21.12.2023 | 41,40 | 42,00 | 41,20 | 41,70 | 0,97% | 57,00 |
| 20.12.2023 | 41,00 | 42,00 | 40,90 | 41,30 | 0,98% | 270,00 |
| 19.12.2023 | 40,80 | 41,20 | 40,60 | 40,90 | 0,25% | - |
| 18.12.2023 | 41,60 | 41,60 | 40,60 | 40,80 | -1,69% | - |
| 15.12.2023 | 41,50 | 42,10 | 41,20 | 41,50 | 0,48% | 200,00 |
| 14.12.2023 | 40,20 | 41,60 | 40,10 | 41,30 | 2,99% | - |
| 13.12.2023 | 38,80 | 40,40 | 38,60 | 40,10 | 3,35% | - |
| 12.12.2023 | 39,00 | 39,20 | 38,20 | 38,80 | -0,77% | - |
| 11.12.2023 | 39,20 | 39,30 | 38,60 | 39,10 | -0,26% | - |
| 08.12.2023 | 38,80 | 39,60 | 38,70 | 39,20 | 1,55% | - |
| 07.12.2023 | 38,90 | 39,20 | 38,40 | 38,60 | -0,77% | - |
| 06.12.2023 | 38,80 | 39,20 | 38,50 | 38,90 | 1,30% | - |
| 05.12.2023 | 38,40 | 39,00 | 37,80 | 38,40 | -0,26% | - |
| 04.12.2023 | 37,70 | 38,50 | 37,50 | 38,50 | 2,12% | - |
| 01.12.2023 | 36,40 | 37,70 | 36,40 | 37,70 | 3,29% | - |
| 30.11.2023 | 36,20 | 36,80 | 36,10 | 36,50 | 1,11% | - |
| 29.11.2023 | 35,60 | 36,50 | 35,60 | 36,10 | 1,12% | - |
| 28.11.2023 | 35,50 | 35,70 | 34,90 | 35,70 | 1,13% | - |
| 27.11.2023 | 35,10 | 35,50 | 35,00 | 35,30 | 0,28% | - |
| 24.11.2023 | 35,20 | 35,80 | 34,90 | 35,20 | -0,85% | - |
| 23.11.2023 | 35,00 | 35,60 | 35,00 | 35,50 | 0,28% | - |
| 22.11.2023 | 35,80 | 36,10 | 35,30 | 35,40 | -0,84% | - |