19,800€
3,13%
Echtzeit-Aktienkurs ONE LIBERTY PROPERTIES INC.
Bid:
Ask:
Aktienkurse zur ONE LIBERTY PROPERTIES INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.02.2026 | 19,13 | 19,31 | 19,05 | 19,27 | 0,84% | - |
| 12.02.2026 | 19,01 | 19,22 | 18,84 | 19,11 | 0,00% | - |
| 11.02.2026 | 18,99 | 19,18 | 18,90 | 19,11 | 0,47% | - |
| 10.02.2026 | 18,75 | 19,16 | 18,70 | 19,02 | 1,06% | - |
| 09.02.2026 | 19,00 | 19,16 | 18,61 | 18,82 | -3,24% | 300,00 |
| 06.02.2026 | 19,37 | 19,61 | 19,34 | 19,45 | 0,26% | - |
| 05.02.2026 | 18,86 | 19,43 | 18,80 | 19,40 | 2,27% | - |
| 04.02.2026 | 18,49 | 19,11 | 18,31 | 18,97 | 2,60% | - |
| 03.02.2026 | 18,42 | 18,85 | 18,20 | 18,49 | 0,11% | - |
| 02.02.2026 | 18,15 | 18,60 | 17,99 | 18,47 | 3,71% | - |
| 30.01.2026 | 17,69 | 17,81 | 17,69 | 17,81 | 2,95% | - |
| 29.01.2026 | 17,18 | 17,40 | 17,14 | 17,30 | 0,12% | - |
| 28.01.2026 | 17,62 | 17,80 | 17,28 | 17,28 | -1,99% | 150,00 |
| 27.01.2026 | 17,67 | 17,80 | 17,49 | 17,63 | -0,45% | - |
| 26.01.2026 | 17,79 | 18,08 | 17,43 | 17,71 | -0,39% | 2,00 |
| 23.01.2026 | 17,99 | 18,25 | 17,75 | 17,78 | -1,33% | - |
| 22.01.2026 | 18,32 | 18,50 | 18,00 | 18,02 | -0,66% | - |
| 21.01.2026 | 18,21 | 18,43 | 18,00 | 18,14 | -0,44% | - |
| 20.01.2026 | 18,51 | 18,55 | 18,00 | 18,22 | -1,78% | - |
| 19.01.2026 | 18,56 | 18,64 | 18,52 | 18,55 | 0,54% | - |
| 16.01.2026 | 18,41 | 18,54 | 18,20 | 18,45 | 0,27% | 1,00 |
| 15.01.2026 | 18,17 | 18,48 | 18,09 | 18,40 | 1,32% | - |
| 14.01.2026 | 17,94 | 18,16 | 17,70 | 18,16 | 1,45% | - |
| 13.01.2026 | 17,91 | 18,12 | 17,68 | 17,90 | 0,17% | - |
| 12.01.2026 | 17,77 | 18,02 | 17,55 | 17,87 | 0,39% | - |
| 09.01.2026 | 18,01 | 18,22 | 17,78 | 17,80 | -1,44% | - |
| 08.01.2026 | 17,90 | 18,15 | 17,53 | 18,06 | 1,75% | - |
| 07.01.2026 | 17,74 | 17,82 | 17,60 | 17,75 | 0,40% | - |
| 06.01.2026 | 17,51 | 17,72 | 17,34 | 17,68 | 0,17% | - |
| 05.01.2026 | 17,46 | 17,65 | 17,12 | 17,65 | 1,50% | - |
| 02.01.2026 | 17,27 | 17,45 | 17,01 | 17,39 | 0,99% | - |
| 30.12.2025 | 17,22 | 17,25 | 17,19 | 17,22 | 0,06% | - |
| 29.12.2025 | 17,16 | 17,28 | 17,01 | 17,21 | 1,89% | - |
| 23.12.2025 | 17,13 | 17,18 | 16,84 | 16,89 | -1,86% | - |
| 22.12.2025 | 17,73 | 17,74 | 17,11 | 17,21 | -3,26% | 202,00 |
| 19.12.2025 | 18,20 | 18,35 | 17,74 | 17,79 | -2,20% | - |
| 18.12.2025 | 18,29 | 18,40 | 18,11 | 18,19 | 0,17% | - |
| 17.12.2025 | 18,03 | 18,28 | 17,99 | 18,16 | 1,40% | - |
| 16.12.2025 | 17,96 | 18,05 | 17,80 | 17,91 | 0,28% | - |
| 15.12.2025 | 17,89 | 18,04 | 17,82 | 17,86 | 0,22% | - |
| 12.12.2025 | 17,90 | 18,02 | 17,77 | 17,82 | -1,11% | - |
| 11.12.2025 | 18,00 | 18,06 | 17,85 | 18,02 | 0,84% | - |
| 10.12.2025 | 17,57 | 17,88 | 17,49 | 17,87 | 1,53% | - |