19,772€
0,23%
Echtzeit-Aktienkurs ONE LIBERTY PROPERTIES INC.
Bid:
Ask:
Aktienkurse zur ONE LIBERTY PROPERTIES INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 19,38 | 19,66 | 19,32 | 19,47 | -0,77% | 496,00 |
| 04.05.2026 | 19,51 | 19,62 | 19,24 | 19,62 | 1,34% | - |
| 30.04.2026 | 19,59 | 19,59 | 19,18 | 19,36 | -1,06% | - |
| 29.04.2026 | 19,87 | 19,89 | 19,46 | 19,57 | -1,42% | 28,00 |
| 28.04.2026 | 19,66 | 19,94 | 19,64 | 19,85 | 1,06% | - |
| 27.04.2026 | 19,75 | 19,83 | 19,57 | 19,64 | -0,57% | - |
| 24.04.2026 | 19,65 | 19,81 | 19,46 | 19,75 | 0,53% | 152,00 |
| 23.04.2026 | 19,65 | 19,89 | 19,56 | 19,65 | -0,97% | 195,00 |
| 22.04.2026 | 19,60 | 19,84 | 19,53 | 19,84 | 1,16% | 473,00 |
| 21.04.2026 | 19,92 | 19,95 | 19,59 | 19,61 | -1,40% | 30,00 |
| 20.04.2026 | 20,00 | 20,00 | 19,76 | 19,89 | -0,48% | - |
| 17.04.2026 | 19,57 | 20,00 | 19,43 | 19,99 | 2,13% | - |
| 16.04.2026 | 19,37 | 19,62 | 19,36 | 19,57 | 0,94% | 800,00 |
| 15.04.2026 | 19,35 | 19,47 | 19,15 | 19,39 | -0,05% | 4.750,00 |
| 14.04.2026 | 19,32 | 19,40 | 19,13 | 19,40 | 0,48% | 13,00 |
| 13.04.2026 | 19,46 | 19,48 | 18,98 | 19,31 | -0,49% | - |
| 10.04.2026 | 19,39 | 19,51 | 19,19 | 19,40 | 0,12% | 56,00 |
| 09.04.2026 | 19,33 | 19,56 | 19,27 | 19,38 | 0,27% | 34,00 |
| 08.04.2026 | 19,02 | 19,68 | 19,00 | 19,33 | 0,92% | - |
| 07.04.2026 | 19,10 | 19,45 | 19,00 | 19,15 | 0,21% | 1.272,00 |
| 02.04.2026 | 18,80 | 19,14 | 18,70 | 19,11 | 2,14% | 160,00 |
| 01.04.2026 | 18,55 | 18,81 | 18,48 | 18,71 | 0,65% | - |
| 31.03.2026 | 18,88 | 19,06 | 18,54 | 18,59 | -1,54% | - |
| 30.03.2026 | 18,61 | 19,12 | 18,54 | 18,88 | 1,51% | 339,00 |
| 27.03.2026 | 18,89 | 19,25 | 18,58 | 18,60 | -3,53% | - |
| 26.03.2026 | 19,19 | 19,45 | 19,14 | 19,28 | 0,47% | 56,00 |
| 25.03.2026 | 19,27 | 19,49 | 19,00 | 19,19 | -0,21% | 2.285,00 |
| 24.03.2026 | 19,46 | 19,56 | 19,21 | 19,23 | -1,03% | - |
| 23.03.2026 | 19,30 | 19,63 | 19,18 | 19,43 | 0,99% | 810,00 |
| 20.03.2026 | 19,49 | 19,69 | 19,19 | 19,24 | -1,13% | 17,00 |
| 19.03.2026 | 19,81 | 19,86 | 19,36 | 19,46 | -1,67% | 740,00 |
| 18.03.2026 | 20,02 | 20,26 | 19,74 | 19,79 | -1,00% | 1.360,00 |
| 17.03.2026 | 20,15 | 20,35 | 19,86 | 19,99 | -0,17% | - |
| 16.03.2026 | 19,96 | 20,35 | 19,75 | 20,03 | 0,38% | - |
| 13.03.2026 | 20,04 | 20,23 | 19,79 | 19,95 | 0,18% | - |
| 12.03.2026 | 19,67 | 20,20 | 19,66 | 19,92 | 0,53% | - |
| 11.03.2026 | 19,88 | 20,01 | 19,76 | 19,81 | -0,48% | 2.100,00 |
| 10.03.2026 | 19,98 | 20,12 | 19,48 | 19,91 | -0,47% | - |
| 09.03.2026 | 20,55 | 20,65 | 19,84 | 20,00 | -2,08% | 72,00 |
| 06.03.2026 | 20,50 | 20,60 | 20,01 | 20,43 | -0,37% | - |
| 05.03.2026 | 20,58 | 20,63 | 20,33 | 20,50 | -0,12% | 120,00 |
| 04.03.2026 | 20,38 | 20,60 | 20,19 | 20,53 | 0,49% | - |
| 03.03.2026 | 20,35 | 20,55 | 20,13 | 20,43 | 0,49% | 1.668,00 |
| 02.03.2026 | 19,97 | 20,38 | 19,95 | 20,33 | 2,52% | 720,00 |
| 27.02.2026 | 20,05 | 20,13 | 19,83 | 19,83 | -1,17% | 640,00 |
| 26.02.2026 | 19,86 | 20,10 | 19,82 | 20,06 | 0,93% | 250,00 |
| 25.02.2026 | 19,75 | 19,90 | 19,55 | 19,88 | 0,38% | 87,00 |
| 24.02.2026 | 19,78 | 19,89 | 19,68 | 19,80 | 0,15% | - |
| 23.02.2026 | 19,67 | 20,06 | 19,64 | 19,77 | 0,10% | 28,00 |
| 20.02.2026 | 19,50 | 19,87 | 19,43 | 19,75 | 1,39% | 2.250,00 |
| 19.02.2026 | 19,18 | 19,49 | 19,16 | 19,48 | 1,41% | - |
| 18.02.2026 | 19,47 | 19,52 | 19,19 | 19,21 | -1,23% | - |
| 17.02.2026 | 19,26 | 19,56 | 19,24 | 19,45 | 0,93% | - |
| 16.02.2026 | 19,23 | 19,27 | 19,23 | 19,27 | 0,26% | 11,00 |
| 13.02.2026 | 19,17 | 19,34 | 19,02 | 19,22 | 0,37% | - |
| 12.02.2026 | 19,02 | 19,31 | 18,97 | 19,15 | 0,74% | 570,00 |
| 11.02.2026 | 19,01 | 19,17 | 18,91 | 19,01 | -0,16% | 986,00 |
| 10.02.2026 | 18,79 | 19,16 | 18,74 | 19,04 | 1,38% | - |
| 09.02.2026 | 18,95 | 18,98 | 18,61 | 18,78 | -1,16% | 3.750,00 |
| 06.02.2026 | 19,33 | 19,47 | 18,98 | 19,00 | -1,86% | 1.955,00 |
| 05.02.2026 | 18,87 | 19,45 | 18,82 | 19,36 | 2,76% | 182,00 |
| 04.02.2026 | 18,46 | 19,12 | 18,45 | 18,84 | 2,00% | 432,00 |
| 03.02.2026 | 18,42 | 18,63 | 18,24 | 18,47 | 0,00% | 104,00 |
| 02.02.2026 | 18,22 | 18,60 | 18,19 | 18,47 | 1,37% | - |
| 30.01.2026 | 17,73 | 18,23 | 17,59 | 18,22 | 3,17% | 1.403,00 |
| 29.01.2026 | 17,18 | 17,67 | 17,17 | 17,66 | 2,44% | 392,00 |
| 28.01.2026 | 17,66 | 17,82 | 17,21 | 17,24 | -1,88% | 2.100,00 |
| 27.01.2026 | 17,67 | 17,70 | 17,49 | 17,57 | -0,45% | - |
| 26.01.2026 | 17,79 | 17,81 | 17,46 | 17,65 | -1,01% | 2.210,00 |
| 23.01.2026 | 18,01 | 18,19 | 17,77 | 17,83 | -0,89% | - |
| 22.01.2026 | 18,35 | 18,37 | 17,94 | 17,99 | -2,02% | 2.380,00 |
| 21.01.2026 | 18,21 | 18,36 | 18,03 | 18,36 | 0,82% | 122,00 |
| 20.01.2026 | 18,48 | 18,48 | 17,96 | 18,21 | -1,73% | - |
| 19.01.2026 | 18,55 | 18,58 | 18,51 | 18,53 | -0,38% | - |
| 16.01.2026 | 18,40 | 18,61 | 18,33 | 18,60 | 1,09% | - |
| 15.01.2026 | 18,18 | 18,51 | 18,16 | 18,40 | 1,32% | 294,00 |
| 14.01.2026 | 17,93 | 18,22 | 17,88 | 18,16 | 1,28% | 240,00 |
| 13.01.2026 | 17,90 | 18,03 | 17,75 | 17,93 | 0,11% | 840,00 |
| 12.01.2026 | 17,73 | 18,03 | 17,69 | 17,91 | 0,84% | 348,00 |
| 09.01.2026 | 18,00 | 18,10 | 17,76 | 17,76 | -1,22% | 440,00 |
| 08.01.2026 | 17,90 | 18,16 | 17,84 | 17,98 | 0,39% | - |
| 07.01.2026 | 17,72 | 17,96 | 17,63 | 17,91 | 0,90% | 609,00 |
| 06.01.2026 | 17,49 | 17,78 | 17,43 | 17,75 | 1,43% | - |
| 05.01.2026 | 17,44 | 17,65 | 17,38 | 17,50 | 0,63% | 1.290,00 |
| 02.01.2026 | 17,30 | 17,46 | 17,00 | 17,39 | 0,75% | 476,00 |
| 30.12.2025 | 17,24 | 17,27 | 17,24 | 17,26 | 0,12% | - |
| 29.12.2025 | 17,10 | 17,30 | 17,06 | 17,24 | 1,95% | 180,00 |
| 23.12.2025 | 17,14 | 17,16 | 16,86 | 16,91 | -1,46% | 420,00 |
| 22.12.2025 | 17,36 | 17,51 | 17,11 | 17,16 | -3,32% | 1.866,00 |
| 19.12.2025 | 18,18 | 18,37 | 17,68 | 17,75 | -2,26% | 662,00 |
| 18.12.2025 | 18,28 | 18,43 | 18,16 | 18,16 | -0,66% | 700,00 |
| 17.12.2025 | 18,05 | 18,34 | 18,00 | 18,28 | 1,61% | - |
| 16.12.2025 | 17,96 | 18,04 | 17,86 | 17,99 | 0,17% | 440,00 |
| 15.12.2025 | 17,89 | 18,04 | 17,83 | 17,96 | 0,39% | 1.419,00 |
| 12.12.2025 | 17,89 | 18,00 | 17,80 | 17,89 | 0,00% | - |
| 11.12.2025 | 17,97 | 18,08 | 17,85 | 17,89 | -0,33% | - |
| 10.12.2025 | 17,57 | 18,01 | 17,54 | 17,95 | 2,10% | 2.560,00 |
| 09.12.2025 | 17,52 | 17,79 | 17,47 | 17,58 | 0,34% | 11.277,00 |
| 08.12.2025 | 17,49 | 17,54 | 17,37 | 17,52 | -0,06% | 14,00 |
| 05.12.2025 | 17,59 | 17,70 | 17,46 | 17,53 | -0,40% | - |