43,880$
1,90%
Echtzeit-Aktienkurs CubeSmart
Bid:
Ask:
Aktienkurse zur CubeSmart Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 43,26 | 44,01 | 43,01 | 43,85 | 1,83% | 1.745.085,00 |
| 15.05.2024 | 43,32 | 43,32 | 42,74 | 43,06 | 1,20% | 2.177.309,00 |
| 14.05.2024 | 42,67 | 43,13 | 42,45 | 42,55 | 0,42% | 1.287.023,00 |
| 13.05.2024 | 42,90 | 43,10 | 42,30 | 42,37 | -0,75% | 804.073,00 |
| 10.05.2024 | 42,51 | 42,79 | 42,18 | 42,69 | 0,54% | 735.275,00 |
| 09.05.2024 | 41,90 | 42,48 | 41,55 | 42,46 | 1,97% | 830.275,00 |
| 08.05.2024 | 42,00 | 42,11 | 41,23 | 41,64 | -1,49% | 1.382.663,00 |
| 07.05.2024 | 42,24 | 42,44 | 42,04 | 42,27 | 1,00% | 1.881.501,00 |
| 06.05.2024 | 42,10 | 42,10 | 41,45 | 41,85 | 0,24% | 1.317.398,00 |
| 03.05.2024 | 42,16 | 42,35 | 41,54 | 41,75 | 0,72% | 2.051.083,00 |
| 02.05.2024 | 41,15 | 41,62 | 40,91 | 41,45 | 1,59% | 1.802.304,00 |
| 01.05.2024 | 40,58 | 41,70 | 40,42 | 40,80 | 0,89% | 1.535.598,00 |
| 30.04.2024 | 40,78 | 41,21 | 40,41 | 40,44 | -1,94% | 1.424.662,00 |
| 29.04.2024 | 41,03 | 41,58 | 41,01 | 41,24 | 1,18% | 1.394.915,00 |
| 26.04.2024 | 41,70 | 42,05 | 40,63 | 40,76 | -1,50% | 1.165.289,00 |
| 25.04.2024 | 41,59 | 41,89 | 41,32 | 41,38 | -1,76% | 1.243.008,00 |
| 24.04.2024 | 41,49 | 42,26 | 41,09 | 42,12 | 0,77% | 1.680.712,00 |
| 23.04.2024 | 42,13 | 42,67 | 41,77 | 41,80 | -0,85% | 1.739.121,00 |
| 22.04.2024 | 42,27 | 42,36 | 41,78 | 42,16 | 0,26% | 1.162.450,00 |
| 19.04.2024 | 42,05 | 42,26 | 41,84 | 42,05 | 0,45% | 868.975,00 |
| 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% | 1.095.181,00 |
| 15.04.2024 | 44,06 | 44,11 | 42,33 | 42,64 | -2,69% | 1.761.905,00 |
| 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% | 1.045.820,00 |
| 10.04.2024 | 45,31 | 45,36 | 43,56 | 43,94 | -5,65% | 1.448.990,00 |
| 09.04.2024 | 45,95 | 46,59 | 45,76 | 46,57 | 1,84% | 1.483.266,00 |
| 08.04.2024 | 45,43 | 45,74 | 45,24 | 45,73 | 1,31% | 1.000.891,00 |
| 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% | 1.185.417,00 |
| 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% | 1.321.980,00 |
| 01.04.2024 | 45,48 | 45,50 | 44,77 | 45,03 | -0,42% | 1.209.417,00 |
| 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% | 1.371.727,00 |
| 26.03.2024 | 43,14 | 43,65 | 43,05 | 43,32 | 0,58% | 1.160.682,00 |
| 25.03.2024 | 43,87 | 44,14 | 43,06 | 43,07 | -1,73% | 913.054,00 |
| 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% | 1.225.015,00 |
| 20.03.2024 | 42,60 | 43,58 | 42,54 | 43,42 | 1,64% | 803.335,00 |
| 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% | 1.431.467,00 |
| 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% | 1.525.703,00 |
| 13.03.2024 | 45,53 | 45,75 | 45,24 | 45,39 | -0,26% | 1.238.363,00 |
| 12.03.2024 | 45,44 | 45,74 | 45,06 | 45,51 | -0,15% | 955.853,00 |
| 11.03.2024 | 45,72 | 46,11 | 45,44 | 45,58 | 0,15% | 1.305.079,00 |
| 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% | 1.522.672,00 |
| 06.03.2024 | 44,21 | 44,28 | 43,82 | 44,11 | 0,82% | 1.168.660,00 |
| 05.03.2024 | 44,45 | 44,70 | 43,53 | 43,75 | -1,88% | 1.326.709,00 |
| 04.03.2024 | 43,84 | 44,69 | 43,29 | 44,59 | 2,27% | 1.320.109,00 |
| 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% | 2.123.476,00 |
| 28.02.2024 | 42,18 | 43,43 | 42,18 | 42,85 | -0,46% | 2.960.560,00 |
| 27.02.2024 | 42,94 | 43,26 | 42,88 | 43,05 | 0,77% | 963.199,00 |
| 26.02.2024 | 43,30 | 43,54 | 42,57 | 42,72 | -1,59% | 1.285.455,00 |
| 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% | 1.050.925,00 |
| 21.02.2024 | 44,08 | 44,51 | 43,30 | 43,69 | 0,83% | 2.264.751,00 |
| 20.02.2024 | 43,19 | 43,45 | 42,95 | 43,33 | -0,25% | 2.237.133,00 |
| 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% | 1.888.623,00 |
| 14.02.2024 | 42,63 | 43,75 | 42,67 | 43,41 | 1,14% | 1.651.392,00 |
| 13.02.2024 | 42,63 | 43,08 | 42,14 | 42,92 | -1,72% | 1.704.181,00 |
| 12.02.2024 | 44,02 | 44,35 | 43,60 | 43,67 | -0,66% | 1.478.951,00 |
| 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% | 1.703.344,00 |
| 07.02.2024 | 43,79 | 44,60 | 43,47 | 43,81 | 0,34% | 1.753.900,00 |
| 06.02.2024 | 43,12 | 43,75 | 42,99 | 43,66 | 1,49% | 1.297.414,00 |
| 05.02.2024 | 42,73 | 43,28 | 42,60 | 43,02 | -0,94% | 1.826.042,00 |
| 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% | 2.514.740,00 |
| 31.01.2024 | 43,95 | 44,53 | 42,77 | 43,22 | -1,19% | 2.537.470,00 |
| 30.01.2024 | 44,60 | 44,80 | 43,69 | 43,74 | -3,04% | 1.353.175,00 |
| 29.01.2024 | 44,70 | 45,16 | 44,49 | 45,11 | 0,96% | 1.135.857,00 |
| 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% | 1.183.792,00 |
| 24.01.2024 | 45,85 | 46,05 | 44,74 | 44,91 | -0,95% | 1.130.990,00 |
| 23.01.2024 | 45,96 | 46,05 | 45,23 | 45,34 | -0,87% | 900.650,00 |
| 22.01.2024 | 45,64 | 46,09 | 45,50 | 45,74 | 0,88% | 1.449.859,00 |
| 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% | 2.331.619,00 |
| 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% | 1.540.267,00 |
| 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% | 2.030.892,00 |
| 10.01.2024 | 46,01 | 46,23 | 45,52 | 45,57 | -0,98% | 1.694.321,00 |
| 09.01.2024 | 46,13 | 46,35 | 45,87 | 46,02 | -1,14% | 995.612,00 |
| 08.01.2024 | 45,95 | 46,80 | 45,90 | 46,55 | 0,82% | 1.294.515,00 |
| 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% | 1.481.616,00 |
| 03.01.2024 | 47,28 | 47,28 | 46,17 | 46,28 | -3,10% | 1.521.839,00 |
| 02.01.2024 | 46,52 | 47,81 | 46,32 | 47,76 | 3,04% | 1.941.010,00 |
| 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% | 856.684,00 |
| 27.12.2023 | 46,77 | 47,05 | 46,68 | 46,97 | 0,49% | 1.015.405,00 |
| 26.12.2023 | 46,25 | 46,95 | 46,15 | 46,74 | 1,39% | 805.504,00 |
| 22.12.2023 | 45,98 | 46,62 | 45,86 | 46,10 | 0,33% | 1.655.953,00 |