21,800€
-1,80%
Echtzeit-Aktienkurs ONE LIBERTY PROPERTIES INC.
Bid:
Ask:
Aktienkurse zur ONE LIBERTY PROPERTIES INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 21,80 | 21,90 | 21,80 | 21,90 | -1,35% | - |
| 08.07.2026 | 22,00 | 22,20 | 22,00 | 22,20 | 0,91% | - |
| 07.07.2026 | 22,00 | 22,20 | 22,00 | 22,00 | -2,22% | - |
| 06.07.2026 | 22,10 | 22,50 | 22,10 | 22,50 | 1,35% | - |
| 03.07.2026 | 22,10 | 22,30 | 22,10 | 22,20 | 2,30% | - |
| 02.07.2026 | 21,80 | 22,10 | 21,50 | 21,70 | 0,00% | - |
| 01.07.2026 | 21,40 | 21,90 | 21,20 | 21,70 | -0,46% | - |
| 30.06.2026 | 21,70 | 21,80 | 21,70 | 21,80 | 1,40% | - |
| 29.06.2026 | 21,40 | 21,70 | 21,30 | 21,50 | 0,94% | - |
| 26.06.2026 | 21,00 | 21,30 | 20,55 | 21,30 | -0,47% | - |
| 25.06.2026 | 21,60 | 21,70 | 21,20 | 21,40 | -2,73% | - |
| 24.06.2026 | 21,80 | 22,20 | 21,60 | 22,00 | 0,92% | - |
| 23.06.2026 | 21,10 | 21,80 | 21,00 | 21,80 | 3,81% | - |
| 22.06.2026 | 21,00 | 21,00 | 20,90 | 21,00 | 0,00% | - |
| 19.06.2026 | 21,00 | 21,20 | 21,00 | 21,00 | 0,48% | - |
| 18.06.2026 | 20,80 | 21,10 | 20,70 | 20,90 | -0,95% | - |
| 17.06.2026 | 21,10 | 21,10 | 21,00 | 21,10 | 0,00% | - |
| 16.06.2026 | 21,10 | 21,40 | 20,80 | 21,10 | 0,00% | - |
| 12.06.2026 | 21,20 | 21,20 | 21,10 | 21,10 | -1,86% | - |
| 11.06.2026 | 21,40 | 21,70 | 21,30 | 21,50 | 0,94% | - |
| 10.06.2026 | 21,30 | 21,40 | 21,00 | 21,30 | 1,91% | - |
| 09.06.2026 | 21,00 | 21,30 | 20,60 | 20,90 | 0,00% | - |
| 08.06.2026 | 21,00 | 21,10 | 20,90 | 20,90 | 2,45% | - |
| 05.06.2026 | 20,40 | 20,40 | 20,30 | 20,40 | 2,26% | - |
| 04.06.2026 | 20,00 | 20,00 | 19,95 | 19,95 | -1,48% | - |
| 03.06.2026 | 20,15 | 20,30 | 20,10 | 20,25 | 1,25% | - |
| 02.06.2026 | 20,00 | 20,15 | 20,00 | 20,00 | -1,48% | - |
| 01.06.2026 | 20,20 | 20,30 | 20,20 | 20,30 | 0,00% | - |
| 29.05.2026 | 20,40 | 20,50 | 20,10 | 20,30 | -0,98% | - |
| 28.05.2026 | 20,40 | 20,50 | 20,40 | 20,50 | 1,74% | - |
| 27.05.2026 | 20,20 | 20,55 | 20,00 | 20,15 | 0,00% | - |
| 26.05.2026 | 20,20 | 20,35 | 20,00 | 20,15 | 0,00% | - |
| 25.05.2026 | 20,15 | 20,30 | 20,00 | 20,15 | 0,25% | - |
| 22.05.2026 | 20,10 | 20,70 | 19,80 | 20,10 | -0,25% | - |
| 21.05.2026 | 20,00 | 20,50 | 19,70 | 20,15 | 2,03% | - |
| 20.05.2026 | 19,60 | 20,40 | 19,45 | 19,75 | -1,00% | - |
| 19.05.2026 | 19,70 | 20,10 | 19,35 | 19,95 | 2,57% | - |
| 18.05.2026 | 19,30 | 19,65 | 19,15 | 19,45 | -0,77% | - |
| 15.05.2026 | 19,65 | 19,85 | 19,50 | 19,60 | -1,26% | - |
| 14.05.2026 | 19,80 | 20,20 | 19,70 | 19,85 | -1,00% | - |
| 13.05.2026 | 19,95 | 20,05 | 19,95 | 20,05 | -0,74% | - |
| 12.05.2026 | 20,05 | 20,30 | 20,00 | 20,20 | 2,54% | - |
| 11.05.2026 | 19,85 | 20,35 | 19,65 | 19,70 | 0,00% | - |
| 08.05.2026 | 19,80 | 20,10 | 19,55 | 19,70 | 2,60% | - |
| 07.05.2026 | 19,45 | 19,45 | 19,20 | 19,20 | -2,54% | - |
| 06.05.2026 | 19,30 | 19,70 | 19,30 | 19,70 | 1,55% | - |
| 05.05.2026 | 19,35 | 19,75 | 19,30 | 19,40 | -1,27% | - |
| 04.05.2026 | 19,55 | 19,65 | 19,45 | 19,65 | 0,00% | - |
| 30.04.2026 | 19,55 | 19,65 | 19,50 | 19,65 | 0,00% | - |
| 29.04.2026 | 19,80 | 20,10 | 19,60 | 19,65 | -0,25% | - |
| 28.04.2026 | 19,70 | 19,80 | 19,60 | 19,70 | -0,76% | - |
| 27.04.2026 | 19,80 | 19,95 | 19,70 | 19,85 | 0,51% | - |
| 24.04.2026 | 19,70 | 19,75 | 19,70 | 19,75 | 0,25% | - |
| 23.04.2026 | 19,65 | 19,70 | 19,65 | 19,70 | 0,00% | - |
| 22.04.2026 | 19,65 | 19,80 | 19,55 | 19,70 | -1,01% | - |
| 21.04.2026 | 19,90 | 20,15 | 19,55 | 19,90 | 0,00% | - |
| 20.04.2026 | 20,00 | 20,10 | 19,85 | 19,90 | 1,79% | 30,00 |
| 17.04.2026 | 19,55 | 19,75 | 19,35 | 19,55 | 0,26% | - |
| 16.04.2026 | 19,45 | 19,55 | 19,35 | 19,50 | 0,78% | - |
| 15.04.2026 | 19,30 | 19,65 | 19,10 | 19,35 | 0,26% | - |
| 14.04.2026 | 19,30 | 19,40 | 19,15 | 19,30 | -1,03% | - |
| 13.04.2026 | 19,40 | 19,55 | 19,40 | 19,50 | 0,78% | - |
| 10.04.2026 | 19,40 | 19,50 | 19,35 | 19,35 | -0,51% | - |
| 09.04.2026 | 19,30 | 19,45 | 19,30 | 19,45 | 0,78% | - |
| 08.04.2026 | 19,15 | 19,65 | 17,85 | 19,30 | 1,58% | - |
| 07.04.2026 | 19,05 | 19,25 | 18,90 | 19,00 | 1,28% | - |
| 02.04.2026 | 18,77 | 18,81 | 18,62 | 18,76 | 0,05% | - |
| 01.04.2026 | 18,57 | 18,78 | 18,50 | 18,75 | 0,86% | - |
| 31.03.2026 | 18,89 | 19,21 | 18,57 | 18,59 | -0,75% | - |
| 30.03.2026 | 18,64 | 18,84 | 18,50 | 18,73 | 0,81% | - |
| 27.03.2026 | 19,24 | 19,35 | 18,56 | 18,58 | -3,68% | - |
| 26.03.2026 | 19,17 | 19,45 | 19,09 | 19,29 | 0,31% | - |
| 25.03.2026 | 19,25 | 19,50 | 19,04 | 19,23 | -0,83% | 104,00 |
| 24.03.2026 | 19,49 | 19,69 | 19,35 | 19,39 | -0,10% | - |
| 23.03.2026 | 19,25 | 19,61 | 19,17 | 19,41 | 0,78% | - |
| 20.03.2026 | 19,55 | 19,67 | 19,17 | 19,26 | -1,88% | - |
| 19.03.2026 | 19,79 | 19,90 | 19,34 | 19,63 | -1,60% | - |
| 18.03.2026 | 19,95 | 20,65 | 19,70 | 19,95 | -0,99% | - |
| 17.03.2026 | 20,01 | 20,25 | 19,83 | 20,15 | 0,27% | - |
| 16.03.2026 | 19,89 | 20,33 | 19,82 | 20,10 | 0,68% | - |
| 13.03.2026 | 19,97 | 20,23 | 19,76 | 19,96 | 0,20% | - |
| 12.03.2026 | 19,88 | 19,95 | 19,60 | 19,92 | 0,25% | - |
| 11.03.2026 | 19,84 | 19,96 | 19,73 | 19,87 | -0,05% | - |
| 10.03.2026 | 19,97 | 20,10 | 19,80 | 19,88 | -0,85% | - |
| 09.03.2026 | 20,40 | 20,65 | 19,83 | 20,05 | 0,02% | - |
| 06.03.2026 | 20,45 | 20,60 | 19,99 | 20,05 | -2,29% | - |
| 05.03.2026 | 20,58 | 20,70 | 20,52 | 20,52 | 0,93% | - |
| 04.03.2026 | 20,40 | 20,48 | 20,10 | 20,33 | 0,12% | 240,00 |
| 03.03.2026 | 20,33 | 20,53 | 19,93 | 20,30 | 0,62% | - |
| 02.03.2026 | 19,92 | 20,18 | 19,64 | 20,18 | 1,89% | - |
| 27.02.2026 | 20,02 | 20,11 | 19,80 | 19,80 | -1,35% | 212,00 |
| 26.02.2026 | 19,80 | 20,09 | 19,57 | 20,07 | 1,88% | - |
| 25.02.2026 | 19,75 | 19,93 | 19,51 | 19,70 | -0,10% | - |
| 24.02.2026 | 19,74 | 19,90 | 19,51 | 19,72 | -0,20% | - |
| 23.02.2026 | 19,80 | 20,01 | 19,60 | 19,76 | 0,00% | - |
| 20.02.2026 | 19,49 | 19,83 | 19,38 | 19,76 | 2,01% | - |
| 19.02.2026 | 19,25 | 19,45 | 18,94 | 19,37 | 0,41% | - |
| 18.02.2026 | 19,49 | 19,75 | 19,17 | 19,29 | -1,03% | - |
| 17.02.2026 | 19,24 | 19,53 | 19,09 | 19,49 | 1,30% | - |
| 16.02.2026 | 19,18 | 19,30 | 19,17 | 19,24 | -0,16% | 100,00 |