41,821$
-0,92%
Echtzeit-Aktienkurs CubeSmart
Bid:
Ask:
Aktienkurse zur CubeSmart Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 42,45 | 42,50 | 41,55 | 41,86 | -0,83% | 1.625.018,00 |
| 17.04.2024 | 42,37 | 42,68 | 42,06 | 42,21 | 0,00% | 899.369,00 |
| 16.04.2024 | 42,49 | 42,52 | 41,82 | 42,21 | -1,01% | 1.095.284,00 |
| 15.04.2024 | 44,06 | 44,11 | 42,33 | 42,64 | -2,69% | 1.762.080,00 |
| 12.04.2024 | 43,96 | 43,96 | 43,46 | 43,82 | -0,72% | 940.924,00 |
| 11.04.2024 | 44,17 | 44,51 | 43,39 | 44,14 | 0,46% | 1.046.758,00 |
| 10.04.2024 | 45,31 | 45,36 | 43,56 | 43,94 | -5,65% | 1.449.411,00 |
| 09.04.2024 | 45,95 | 46,59 | 45,76 | 46,57 | 1,84% | 1.507.497,00 |
| 08.04.2024 | 45,43 | 45,74 | 45,24 | 45,73 | 1,31% | 1.000.903,00 |
| 05.04.2024 | 44,73 | 45,20 | 44,41 | 45,14 | 0,89% | 899.232,00 |
| 04.04.2024 | 44,74 | 45,62 | 44,50 | 44,74 | 0,77% | 1.186.070,00 |
| 03.04.2024 | 44,48 | 44,91 | 44,24 | 44,40 | -0,34% | 1.699.926,00 |
| 02.04.2024 | 44,52 | 44,69 | 44,12 | 44,55 | -1,07% | 1.322.180,00 |
| 01.04.2024 | 45,48 | 45,50 | 44,77 | 45,03 | -0,42% | 1.209.521,00 |
| 28.03.2024 | 45,09 | 45,45 | 44,27 | 45,22 | -0,40% | 1.660.702,00 |
| 27.03.2024 | 43,69 | 45,40 | 43,69 | 45,40 | 4,80% | 1.372.104,00 |
| 26.03.2024 | 43,14 | 43,65 | 43,05 | 43,32 | 0,58% | 1.160.686,00 |
| 25.03.2024 | 43,87 | 44,14 | 43,06 | 43,07 | -1,73% | 913.272,00 |
| 22.03.2024 | 43,98 | 44,13 | 43,53 | 43,83 | -0,20% | 1.225.076,00 |
| 21.03.2024 | 43,66 | 44,11 | 43,56 | 43,92 | 1,15% | 1.225.016,00 |
| 20.03.2024 | 42,60 | 43,58 | 42,54 | 43,42 | 1,64% | 803.539,00 |
| 19.03.2024 | 42,65 | 43,15 | 42,54 | 42,72 | -0,12% | 1.206.072,00 |
| 18.03.2024 | 42,75 | 43,09 | 42,68 | 42,77 | -0,02% | 1.431.821,00 |
| 15.03.2024 | 43,23 | 43,76 | 42,75 | 42,78 | -1,99% | 3.289.162,00 |
| 14.03.2024 | 45,26 | 45,35 | 43,40 | 43,65 | -3,83% | 1.525.727,00 |
| 13.03.2024 | 45,53 | 45,75 | 45,24 | 45,39 | -0,26% | 1.238.430,00 |
| 12.03.2024 | 45,44 | 45,74 | 45,06 | 45,51 | -0,15% | 956.124,00 |
| 11.03.2024 | 45,72 | 46,11 | 45,44 | 45,58 | 0,15% | 1.305.393,00 |
| 08.03.2024 | 44,90 | 45,74 | 44,80 | 45,51 | 2,09% | 1.563.430,00 |
| 07.03.2024 | 44,23 | 44,63 | 43,87 | 44,58 | 1,07% | 1.541.962,00 |
| 06.03.2024 | 44,21 | 44,28 | 43,82 | 44,11 | 0,82% | 1.168.774,00 |
| 05.03.2024 | 44,45 | 44,70 | 43,53 | 43,75 | -1,88% | 1.326.821,00 |
| 04.03.2024 | 43,84 | 44,69 | 43,29 | 44,59 | 2,27% | 1.320.264,00 |
| 01.03.2024 | 43,07 | 44,02 | 42,30 | 43,60 | -0,02% | 1.763.728,00 |
| 29.02.2024 | 43,33 | 43,79 | 42,85 | 43,61 | 1,77% | 2.125.005,00 |
| 28.02.2024 | 42,18 | 43,43 | 42,18 | 42,85 | -0,46% | 2.960.831,00 |
| 27.02.2024 | 42,94 | 43,26 | 42,88 | 43,05 | 0,77% | 963.496,00 |
| 26.02.2024 | 43,30 | 43,54 | 42,57 | 42,72 | -1,59% | 1.285.619,00 |
| 23.02.2024 | 43,84 | 43,96 | 43,34 | 43,41 | -1,09% | 696.129,00 |
| 22.02.2024 | 43,71 | 43,98 | 43,50 | 43,89 | 0,46% | 1.051.025,00 |
| 21.02.2024 | 44,08 | 44,51 | 43,30 | 43,69 | 0,83% | 2.264.862,00 |
| 20.02.2024 | 43,19 | 43,45 | 42,95 | 43,33 | -0,25% | 2.237.609,00 |
| 16.02.2024 | 43,39 | 43,99 | 43,13 | 43,44 | -1,18% | 2.355.357,00 |
| 15.02.2024 | 43,93 | 44,37 | 43,86 | 43,96 | 1,27% | 1.888.973,00 |
| 14.02.2024 | 42,63 | 43,75 | 42,67 | 43,41 | 1,14% | 1.652.721,00 |
| 13.02.2024 | 42,63 | 43,08 | 42,14 | 42,92 | -1,72% | 1.705.552,00 |
| 12.02.2024 | 44,02 | 44,35 | 43,60 | 43,67 | -0,66% | 1.479.530,00 |
| 09.02.2024 | 44,03 | 44,36 | 43,65 | 43,96 | -0,23% | 1.309.483,00 |
| 08.02.2024 | 43,94 | 44,31 | 43,79 | 44,06 | 0,57% | 1.705.873,00 |
| 07.02.2024 | 43,79 | 44,60 | 43,47 | 43,81 | 0,34% | 1.803.075,00 |
| 06.02.2024 | 43,12 | 43,75 | 42,99 | 43,66 | 1,49% | 1.297.707,00 |
| 05.02.2024 | 42,73 | 43,28 | 42,60 | 43,02 | -0,94% | 1.828.089,00 |
| 02.02.2024 | 43,46 | 43,73 | 42,55 | 43,43 | -1,18% | 1.479.783,00 |
| 01.02.2024 | 43,09 | 43,98 | 42,82 | 43,95 | 1,69% | 2.514.771,00 |
| 31.01.2024 | 43,95 | 44,53 | 42,77 | 43,22 | -1,19% | 2.540.638,00 |
| 30.01.2024 | 44,60 | 44,80 | 43,69 | 43,74 | -3,04% | 1.353.475,00 |
| 29.01.2024 | 44,70 | 45,16 | 44,49 | 45,11 | 0,96% | 1.139.289,00 |
| 26.01.2024 | 45,50 | 45,59 | 44,58 | 44,68 | -1,39% | 965.534,00 |
| 25.01.2024 | 45,53 | 45,80 | 45,07 | 45,31 | 0,89% | 1.183.953,00 |
| 24.01.2024 | 45,85 | 46,05 | 44,74 | 44,91 | -0,95% | 1.131.012,00 |
| 23.01.2024 | 45,96 | 46,05 | 45,23 | 45,34 | -0,87% | 901.369,00 |
| 22.01.2024 | 45,64 | 46,09 | 45,50 | 45,74 | 0,88% | 1.450.474,00 |
| 19.01.2024 | 44,57 | 45,46 | 44,36 | 45,34 | 1,66% | 2.021.936,00 |
| 18.01.2024 | 44,85 | 45,00 | 43,86 | 44,60 | -0,42% | 2.331.728,00 |
| 17.01.2024 | 44,63 | 45,13 | 44,26 | 44,79 | -0,97% | 1.514.387,00 |
| 16.01.2024 | 44,95 | 45,24 | 44,55 | 45,23 | -0,04% | 1.540.418,00 |
| 12.01.2024 | 45,04 | 45,32 | 44,47 | 45,25 | 1,62% | 1.203.463,00 |
| 11.01.2024 | 45,28 | 45,47 | 44,11 | 44,53 | -2,28% | 2.030.895,00 |
| 10.01.2024 | 46,01 | 46,23 | 45,52 | 45,57 | -0,98% | 1.695.095,00 |
| 09.01.2024 | 46,13 | 46,35 | 45,87 | 46,02 | -1,14% | 995.827,00 |
| 08.01.2024 | 45,95 | 46,80 | 45,90 | 46,55 | 0,82% | 1.294.523,00 |
| 05.01.2024 | 45,54 | 46,41 | 45,18 | 46,17 | 0,94% | 1.119.007,00 |
| 04.01.2024 | 45,96 | 46,29 | 45,71 | 45,74 | -1,17% | 1.482.108,00 |
| 03.01.2024 | 47,28 | 47,28 | 46,17 | 46,28 | -3,10% | 1.522.344,00 |
| 02.01.2024 | 46,52 | 47,81 | 46,32 | 47,76 | 3,04% | 1.941.060,00 |
| 29.12.2023 | 46,56 | 46,89 | 46,31 | 46,35 | -2,28% | 1.182.747,00 |
| 28.12.2023 | 47,00 | 47,46 | 46,88 | 47,43 | 0,98% | 856.734,00 |
| 27.12.2023 | 46,77 | 47,05 | 46,68 | 46,97 | 0,49% | 1.020.871,00 |
| 26.12.2023 | 46,25 | 46,95 | 46,15 | 46,74 | 1,39% | 815.378,00 |
| 22.12.2023 | 45,98 | 46,62 | 45,86 | 46,10 | 0,33% | 1.655.953,00 |
| 21.12.2023 | 45,70 | 45,99 | 45,35 | 45,95 | 1,88% | 1.773.528,00 |
| 20.12.2023 | 45,10 | 45,94 | 44,93 | 45,10 | 0,27% | 1.602.803,00 |
| 19.12.2023 | 44,79 | 45,18 | 44,61 | 44,98 | 0,99% | 1.530.195,00 |
| 18.12.2023 | 45,18 | 45,24 | 44,47 | 44,54 | -1,55% | 1.446.992,00 |
| 15.12.2023 | 45,54 | 45,74 | 44,97 | 45,24 | -0,51% | 4.382.953,00 |
| 14.12.2023 | 44,68 | 45,66 | 44,56 | 45,47 | 4,05% | 2.544.109,00 |
| 13.12.2023 | 41,94 | 43,91 | 41,72 | 43,70 | 4,30% | 2.021.544,00 |
| 12.12.2023 | 41,91 | 42,23 | 41,64 | 41,90 | -0,17% | 1.394.100,00 |
| 11.12.2023 | 41,72 | 42,09 | 41,55 | 41,97 | -0,50% | 1.722.106,00 |
| 08.12.2023 | 41,94 | 42,47 | 41,81 | 42,18 | 0,88% | 1.641.789,00 |
| 07.12.2023 | 41,88 | 42,04 | 41,57 | 41,81 | 0,00% | 1.423.207,00 |
| 06.12.2023 | 41,97 | 42,24 | 41,59 | 41,81 | 0,02% | 1.933.467,00 |
| 05.12.2023 | 41,59 | 41,90 | 41,33 | 41,80 | 0,12% | 1.596.671,00 |
| 04.12.2023 | 40,80 | 41,77 | 40,76 | 41,75 | 2,00% | 1.404.361,00 |
| 01.12.2023 | 39,61 | 40,93 | 39,57 | 40,93 | 2,94% | 1.395.905,00 |
| 30.11.2023 | 39,63 | 40,08 | 39,52 | 39,76 | 0,25% | 2.778.998,00 |
| 29.11.2023 | 39,48 | 40,08 | 39,48 | 39,66 | 1,23% | 2.977.169,00 |
| 28.11.2023 | 38,63 | 39,25 | 38,34 | 39,18 | 1,08% | 2.106.969,00 |
| 27.11.2023 | 38,65 | 38,97 | 38,31 | 38,76 | 0,44% | 1.354.289,00 |
| 24.11.2023 | 38,42 | 38,77 | 38,29 | 38,59 | 0,13% | 386.592,00 |