38,540€
1,53%
Echtzeit-Aktienkurs CubeSmart
Bid:
Ask:
Aktienkurse zur CubeSmart Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.05.2024 | 38,12 | 38,60 | 38,04 | 38,59 | 1,77% | - |
30.04.2024 | 38,51 | 38,54 | 37,79 | 37,92 | -1,38% | - |
29.04.2024 | 38,12 | 38,77 | 37,86 | 38,45 | 0,91% | - |
26.04.2024 | 38,58 | 39,71 | 38,00 | 38,10 | -1,17% | - |
25.04.2024 | 39,24 | 39,34 | 38,54 | 38,55 | -2,05% | - |
24.04.2024 | 39,12 | 39,48 | 38,37 | 39,36 | 0,74% | - |
23.04.2024 | 39,56 | 39,87 | 39,07 | 39,07 | -1,31% | - |
22.04.2024 | 39,53 | 39,86 | 39,24 | 39,59 | 0,23% | - |
19.04.2024 | 39,06 | 39,63 | 39,06 | 39,50 | 0,38% | - |
18.04.2024 | 39,65 | 40,21 | 39,03 | 39,35 | -0,51% | - |
17.04.2024 | 39,79 | 40,10 | 39,43 | 39,55 | -0,49% | - |
16.04.2024 | 40,11 | 40,30 | 39,36 | 39,74 | -0,91% | - |
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% | - |