CubeSmart CUBE
NYSE · Vereinigte Staaten · Finanzen
$36,97-0,08 (-0,22 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $36,97 | -1,61 % | $37,12 | $37,08 | $36,73 | 172,68K |
| 2026-09-30 | $37,58 | -0,77 % | $37,99 | $37,99 | $37,44 | 2,29M |
| 2026-09-29 | $37,87 | +1,28 % | $37,27 | $37,92 | $37,10 | 3,03M |
| 2026-09-28 | $37,39 | -1,14 % | $37,81 | $37,96 | $37,21 | 2,82M |
| 2026-09-25 | $37,82 | +0,56 % | $37,67 | $37,98 | $37,38 | 2,62M |
| 2026-09-24 | $37,61 | -1,39 % | $38,24 | $38,39 | $37,51 | 2,81M |
| 2026-09-23 | $38,14 | -1,09 % | $38,41 | $38,53 | $38,03 | 3,82M |
| 2026-09-22 | $38,56 | -2,92 % | $39,84 | $40,02 | $38,56 | 3,39M |
| 2026-09-21 | $39,72 | +0,43 % | $39,81 | $39,91 | $39,48 | 2,41M |
| 2026-09-18 | $39,55 | -1,59 % | $39,95 | $40,34 | $39,49 | 6,65M |
| 2026-09-17 | $40,19 | +1,26 % | $40,01 | $40,24 | $39,82 | 1,82M |
| 2026-09-16 | $39,69 | -0,60 % | $39,82 | $40,37 | $39,48 | 2,65M |
| 2026-09-15 | $39,93 | +0,53 % | $39,59 | $40,15 | $39,38 | 2,64M |
| 2026-09-14 | $39,72 | +0,46 % | $39,72 | $40,06 | $39,27 | 2,80M |
| 2026-09-11 | $39,54 | +1,18 % | $39,37 | $39,55 | $38,89 | 2,60M |
| 2026-09-10 | $39,08 | +0,49 % | $38,99 | $39,25 | $38,73 | 3,21M |
| 2026-09-09 | $38,89 | -1,94 % | $39,70 | $39,73 | $38,78 | 2,47M |
| 2026-09-08 | $39,66 | +0,41 % | $39,39 | $39,85 | $39,17 | 2,63M |
| 2026-09-04 | $39,50 | -0,63 % | $39,47 | $40,21 | $39,46 | 1,55M |
| 2026-09-03 | $39,75 | +0,73 % | $39,82 | $39,82 | $39,33 | 1,63M |
| 2026-09-02 | $39,46 | -0,68 % | $39,69 | $39,72 | $39,12 | 2,10M |
| 2026-09-01 | $39,73 | +0,03 % | $39,70 | $40,01 | $39,42 | 2,31M |
| 2026-08-31 | $39,72 | -0,75 % | $39,93 | $39,96 | $39,26 | 4,31M |
| 2026-08-28 | $40,02 | +0,13 % | $40,17 | $40,23 | $39,94 | 1,29M |
| 2026-08-27 | $39,97 | -1,21 % | $40,29 | $40,39 | $39,97 | 1,33M |
| 2026-08-26 | $40,46 | -0,39 % | $40,60 | $41,66 | $40,44 | 1,92M |
| 2026-08-25 | $40,62 | -0,71 % | $41,00 | $41,10 | $40,42 | 1,53M |
| 2026-08-24 | $40,91 | +0,05 % | $40,98 | $41,14 | $40,39 | 1,84M |
| 2026-08-21 | $40,89 | -0,70 % | $41,25 | $41,31 | $40,80 | 1,58M |
| 2026-08-20 | $41,18 | -0,68 % | $41,32 | $41,69 | $41,12 | 1,63M |
| 2026-08-19 | $41,46 | +1,22 % | $41,36 | $41,76 | $41,32 | 1,70M |
| 2026-08-18 | $40,96 | -0,44 % | $41,69 | $41,70 | $40,94 | 1,53M |
| 2026-08-17 | $41,14 | -0,82 % | $41,28 | $41,48 | $40,89 | 1,50M |
| 2026-08-14 | $41,48 | -0,65 % | $41,46 | $42,03 | $41,46 | 1,85M |
| 2026-08-13 | $41,75 | +1,29 % | $41,39 | $41,96 | $41,32 | 2,10M |
| 2026-08-12 | $41,22 | +0,93 % | $40,80 | $41,53 | $40,70 | 2,53M |
| 2026-08-11 | $40,84 | -0,37 % | $40,85 | $41,28 | $40,68 | 1,09M |
| 2026-08-10 | $40,99 | -1,87 % | $41,38 | $41,39 | $40,54 | 1,91M |
| 2026-08-07 | $41,77 | -0,19 % | $41,85 | $42,47 | $41,60 | 1,10M |
| 2026-08-06 | $41,85 | -0,24 % | $42,35 | $42,41 | $41,73 | 2,40M |
| 2026-08-05 | $41,95 | +0,17 % | $42,00 | $42,08 | $41,50 | 1,59M |
| 2026-08-04 | $41,88 | +0,10 % | $41,70 | $42,04 | $41,24 | 2,34M |
| 2026-08-03 | $41,84 | +0,92 % | $41,67 | $42,28 | $41,54 | 2,22M |
| 2026-07-31 | $41,46 | +0,53 % | $42,06 | $42,06 | $40,61 | 3,45M |
| 2026-07-30 | $41,24 | -2,80 % | $42,00 | $42,13 | $40,50 | 3,73M |
| 2026-07-29 | $42,43 | -0,16 % | $42,63 | $43,04 | $42,35 | 2,95M |
| 2026-07-28 | $42,50 | +0,52 % | $42,76 | $43,26 | $42,44 | 3,68M |
| 2026-07-27 | $42,28 | +0,45 % | $42,07 | $42,88 | $42,03 | 2,43M |
| 2026-07-24 | $42,09 | +2,63 % | $41,28 | $42,17 | $41,28 | 2,77M |
| 2026-07-23 | $41,01 | -0,27 % | $40,87 | $41,55 | $40,83 | 2,02M |
| 2026-07-22 | $41,12 | +0,51 % | $41,00 | $41,17 | $40,75 | 1,88M |
| 2026-07-21 | $40,91 | -1,61 % | $41,50 | $41,72 | $40,87 | 2,01M |
| 2026-07-20 | $41,58 | -0,74 % | $41,74 | $41,81 | $41,25 | 1,49M |
| 2026-07-17 | $41,89 | -0,43 % | $42,28 | $42,90 | $41,77 | 2,85M |
| 2026-07-16 | $42,07 | +3,98 % | $40,56 | $42,10 | $40,53 | 2,43M |
| 2026-07-15 | $40,46 | -0,15 % | $40,83 | $41,34 | $40,33 | 2,61M |
| 2026-07-14 | $40,52 | -0,22 % | $40,84 | $40,87 | $40,35 | 2,47M |
| 2026-07-13 | $40,61 | +1,05 % | $40,14 | $40,78 | $40,14 | 1,11M |
| 2026-07-10 | $40,19 | +1,01 % | $40,71 | $40,72 | $39,86 | 1,35M |
| 2026-07-09 | $39,79 | -0,38 % | $40,11 | $40,37 | $39,71 | 1,47M |
| 2026-07-08 | $39,94 | -2,30 % | $40,68 | $40,68 | $39,81 | 1,61M |
| 2026-07-07 | $40,88 | +1,62 % | $40,68 | $41,30 | $40,40 | 1,57M |
| 2026-07-06 | $40,23 | -1,83 % | $40,91 | $40,91 | $39,93 | 1,73M |
| 2026-07-02 | $40,98 | +2,12 % | $40,51 | $41,05 | $40,43 | 1,95M |
| 2026-07-01 | $40,13 | +0,91 % | $39,25 | $40,20 | $39,21 | 2,44M |
| 2026-06-30 | $39,77 | -2,29 % | $40,31 | $40,43 | $39,77 | 2,47M |
| 2026-06-29 | $40,70 | -1,38 % | $41,02 | $41,02 | $40,42 | 1,83M |
| 2026-06-26 | $41,27 | +1,53 % | $40,81 | $41,29 | $40,77 | 2,36M |
| 2026-06-25 | $40,65 | +0,15 % | $40,69 | $40,99 | $39,92 | 1,86M |
| 2026-06-24 | $40,59 | -0,64 % | $41,06 | $41,25 | $40,28 | 2,21M |
| 2026-06-23 | $40,85 | +0,89 % | $40,70 | $41,14 | $40,55 | 2,14M |
| 2026-06-22 | $40,49 | -0,32 % | $40,38 | $40,81 | $40,29 | 1,85M |
| 2026-06-18 | $40,62 | +1,30 % | $40,78 | $40,94 | $40,43 | 2,64M |
| 2026-06-17 | $40,10 | -2,67 % | $40,98 | $41,04 | $39,91 | 1,84M |
| 2026-06-16 | $41,20 | -0,29 % | $41,49 | $41,84 | $41,02 | 1,84M |
| 2026-06-15 | $41,32 | -1,36 % | $42,19 | $42,26 | $41,28 | 1,50M |
| 2026-06-12 | $41,89 | +0,41 % | $42,09 | $42,32 | $41,67 | 1,51M |
| 2026-06-11 | $41,72 | +0,10 % | $41,92 | $42,08 | $41,33 | 1,34M |
| 2026-06-10 | $41,68 | -0,02 % | $41,91 | $42,62 | $41,65 | 2,16M |
| 2026-06-09 | $41,69 | +3,78 % | $40,47 | $41,81 | $40,33 | 2,84M |
| 2026-06-08 | $40,17 | -0,35 % | $40,33 | $40,43 | $39,92 | 3,40M |
| 2026-06-05 | $40,31 | +0,78 % | $39,85 | $40,59 | $39,77 | 2,62M |
| 2026-06-04 | $40,00 | +2,30 % | $39,74 | $40,18 | $39,42 | 1,99M |
| 2026-06-03 | $39,10 | -0,84 % | $39,35 | $39,97 | $39,08 | 3,06M |
| 2026-06-02 | $39,43 | +0,25 % | $39,31 | $39,66 | $39,05 | 1,87M |
| 2026-06-01 | $39,33 | -1,67 % | $39,56 | $39,80 | $39,15 | 1,80M |
| 2026-05-29 | $40,00 | -1,33 % | $40,31 | $40,55 | $39,98 | 2,05M |
| 2026-05-28 | $40,54 | +1,35 % | $39,97 | $40,76 | $39,72 | 2,16M |
| 2026-05-27 | $40,00 | +0,10 % | $40,20 | $40,45 | $39,88 | 2,21M |
| 2026-05-26 | $39,96 | -0,27 % | $40,12 | $40,32 | $39,89 | 1,54M |