37,915€
-1,49%
Echtzeit-Aktienkurs CubeSmart
Bid:
Ask:
Aktienkurse zur CubeSmart Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 38,34 | 38,34 | 38,34 | 38,34 | -0,39% | - |
| 29.04.2024 | 37,92 | 38,49 | 37,92 | 38,49 | 1,42% | - |
| 26.04.2024 | 38,43 | 38,43 | 37,95 | 37,95 | -1,40% | - |
| 25.04.2024 | 39,06 | 39,06 | 38,49 | 38,49 | -0,57% | - |
| 24.04.2024 | 38,91 | 38,91 | 38,71 | 38,71 | -1,65% | - |
| 23.04.2024 | 39,39 | 39,39 | 39,36 | 39,36 | -0,15% | - |
| 22.04.2024 | 39,37 | 39,46 | 39,37 | 39,42 | 0,23% | - |
| 19.04.2024 | 38,94 | 39,33 | 38,94 | 39,33 | 0,49% | - |
| 18.04.2024 | 39,44 | 39,44 | 39,14 | 39,14 | -1,63% | - |
| 17.04.2024 | 39,55 | 39,79 | 39,55 | 39,79 | 0,18% | - |
| 16.04.2024 | 39,92 | 39,92 | 39,59 | 39,72 | -3,36% | - |
| 15.04.2024 | 41,06 | 41,10 | 41,06 | 41,10 | 0,10% | - |
| 12.04.2024 | 41,05 | 41,06 | 41,05 | 41,06 | 0,76% | - |
| 11.04.2024 | 40,69 | 40,75 | 40,69 | 40,75 | -4,59% | - |
| 10.04.2024 | 42,71 | 42,71 | 42,71 | 42,71 | 1,26% | - |
| 09.04.2024 | 41,90 | 42,18 | 41,90 | 42,18 | 1,86% | - |
| 08.04.2024 | 41,41 | 41,41 | 41,41 | 41,41 | 0,58% | - |
| 05.04.2024 | 41,17 | 41,17 | 41,17 | 41,17 | 0,29% | - |
| 04.04.2024 | 40,80 | 41,05 | 40,80 | 41,05 | -0,77% | - |
| 03.04.2024 | 41,06 | 41,37 | 41,06 | 41,37 | 0,51% | - |
| 02.04.2024 | 41,74 | 41,74 | 41,16 | 41,16 | -1,53% | - |
| 28.03.2024 | 41,20 | 41,80 | 41,20 | 41,80 | 3,47% | - |
| 27.03.2024 | 40,00 | 40,40 | 40,00 | 40,40 | 2,02% | - |
| 26.03.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -2,46% | - |
| 25.03.2024 | 40,40 | 40,60 | 40,40 | 40,60 | 0,00% | - |
| 22.03.2024 | 40,40 | 40,60 | 40,40 | 40,60 | 0,50% | - |
| 21.03.2024 | 39,80 | 40,40 | 39,80 | 40,40 | 2,54% | - |
| 20.03.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 0,00% | - |
| 19.03.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 0,51% | - |
| 18.03.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 0,00% | - |
| 15.03.2024 | 40,00 | 40,00 | 39,20 | 39,20 | -2,00% | - |
| 14.03.2024 | 41,40 | 41,40 | 40,00 | 40,00 | -3,85% | - |
| 13.03.2024 | 41,40 | 41,60 | 41,40 | 41,60 | 0,00% | - |
| 12.03.2024 | 41,60 | 41,60 | 41,60 | 41,60 | -0,95% | - |
| 11.03.2024 | 41,40 | 42,00 | 41,40 | 42,00 | 3,45% | 30,00 |
| 08.03.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 0,50% | - |
| 07.03.2024 | 40,20 | 40,40 | 40,20 | 40,40 | 0,50% | - |
| 06.03.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -1,47% | - |
| 05.03.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 1,49% | - |
| 04.03.2024 | 40,00 | 40,20 | 40,00 | 40,20 | -0,50% | - |
| 01.03.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 0,50% | - |
| 29.02.2024 | 39,40 | 40,20 | 39,40 | 40,20 | 1,52% | - |
| 28.02.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -0,50% | - |
| 27.02.2024 | 39,20 | 39,80 | 39,20 | 39,80 | -0,50% | - |
| 26.02.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -0,50% | - |
| 23.02.2024 | 40,40 | 40,40 | 40,20 | 40,20 | -0,50% | - |
| 22.02.2024 | 40,20 | 40,40 | 40,20 | 40,40 | -0,98% | - |
| 21.02.2024 | 40,00 | 40,80 | 40,00 | 40,80 | 2,51% | - |
| 20.02.2024 | 40,20 | 40,20 | 39,80 | 39,80 | -0,50% | - |
| 19.02.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -0,99% | - |
| 16.02.2024 | 40,80 | 40,80 | 40,40 | 40,40 | -0,98% | - |
| 15.02.2024 | 40,40 | 40,80 | 40,40 | 40,80 | 2,51% | - |
| 14.02.2024 | 40,00 | 40,00 | 39,80 | 39,80 | -1,49% | - |
| 13.02.2024 | 40,40 | 40,40 | 40,40 | 40,40 | -0,49% | - |
| 12.02.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -0,49% | - |
| 09.02.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 0,49% | - |
| 08.02.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 0,50% | - |
| 07.02.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 0,00% | - |
| 06.02.2024 | 40,00 | 40,40 | 40,00 | 40,40 | 1,51% | - |
| 05.02.2024 | 40,20 | 40,20 | 39,80 | 39,80 | -1,00% | - |
| 02.02.2024 | 40,40 | 40,40 | 39,80 | 40,20 | 0,00% | - |
| 01.02.2024 | 40,00 | 40,20 | 39,40 | 40,20 | 0,00% | - |
| 31.01.2024 | 40,40 | 40,40 | 40,20 | 40,20 | 0,00% | - |
| 30.01.2024 | 41,40 | 41,40 | 40,20 | 40,20 | -1,95% | - |
| 29.01.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 0,00% | - |
| 26.01.2024 | 41,60 | 41,60 | 41,00 | 41,00 | -1,44% | - |
| 25.01.2024 | 41,20 | 41,60 | 41,20 | 41,60 | 0,00% | - |
| 24.01.2024 | 41,60 | 41,60 | 41,60 | 41,60 | -0,48% | - |
| 23.01.2024 | 41,80 | 42,00 | 41,80 | 41,80 | -0,48% | - |
| 22.01.2024 | 41,40 | 42,00 | 41,40 | 42,00 | 1,45% | - |
| 19.01.2024 | 40,80 | 41,40 | 40,80 | 41,40 | 1,47% | - |
| 18.01.2024 | 41,00 | 41,00 | 40,80 | 40,80 | -1,45% | - |
| 17.01.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 0,00% | - |
| 16.01.2024 | 41,20 | 41,40 | 41,00 | 41,40 | 0,98% | - |
| 15.01.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 1,49% | - |
| 12.01.2024 | 40,40 | 40,40 | 40,40 | 40,40 | -2,42% | - |
| 11.01.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 0,00% | - |
| 10.01.2024 | 42,00 | 42,00 | 41,40 | 41,40 | -2,36% | - |
| 09.01.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 0,95% | - |
| 08.01.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 0,00% | - |
| 05.01.2024 | 41,80 | 42,00 | 41,80 | 42,00 | 0,96% | - |
| 04.01.2024 | 42,20 | 42,20 | 41,60 | 41,60 | -1,42% | - |
| 03.01.2024 | 43,40 | 43,40 | 42,20 | 42,20 | -2,76% | - |
| 02.01.2024 | 42,00 | 43,40 | 42,00 | 43,40 | 2,36% | - |
| 29.12.2023 | 42,20 | 42,40 | 42,20 | 42,40 | -0,47% | - |
| 28.12.2023 | 42,20 | 42,60 | 42,20 | 42,60 | 0,95% | - |
| 27.12.2023 | 42,20 | 42,20 | 42,00 | 42,20 | 0,96% | - |
| 22.12.2023 | 41,60 | 42,00 | 41,60 | 41,80 | 0,48% | - |
| 21.12.2023 | 41,20 | 41,60 | 41,20 | 41,60 | 0,97% | - |
| 20.12.2023 | 41,00 | 41,80 | 41,00 | 41,20 | 0,98% | - |
| 19.12.2023 | 40,60 | 41,00 | 40,60 | 40,80 | 0,00% | - |
| 18.12.2023 | 41,40 | 41,40 | 40,80 | 40,80 | -1,45% | - |
| 15.12.2023 | 41,40 | 41,60 | 41,40 | 41,40 | 0,49% | 80,00 |
| 14.12.2023 | 40,00 | 41,20 | 40,00 | 41,20 | 3,00% | - |
| 13.12.2023 | 38,80 | 40,00 | 38,80 | 40,00 | 3,09% | - |
| 12.12.2023 | 38,80 | 38,80 | 38,60 | 38,80 | -0,51% | - |
| 11.12.2023 | 39,00 | 39,00 | 38,60 | 39,00 | 0,00% | - |
| 08.12.2023 | 38,60 | 39,00 | 38,60 | 39,00 | 1,04% | - |
| 07.12.2023 | 38,80 | 38,80 | 38,60 | 38,60 | 0,00% | - |
| 06.12.2023 | 38,60 | 39,00 | 38,60 | 38,60 | 0,00% | - |