19,650€
2,57%
Echtzeit-Aktienkurs One Liberty Properties
Bid:
Ask:
Aktienkurse zur One Liberty Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 19,18 | 19,89 | 19,17 | 19,65 | 2,57% | 950,00 |
| 19.10.2026 | 19,75 | 19,82 | 19,07 | 19,16 | -2,85% | 168,00 |
| 16.10.2026 | 19,68 | 19,88 | 19,61 | 19,72 | 0,05% | 60,00 |
| 15.10.2026 | 19,86 | 20,04 | 19,69 | 19,71 | -0,13% | - |
| 14.10.2026 | 19,84 | 20,00 | 19,58 | 19,73 | -0,31% | 14,00 |
| 13.10.2026 | 19,83 | 19,94 | 19,64 | 19,80 | -1,01% | 28,00 |
| 12.10.2026 | 19,60 | 20,00 | 19,56 | 20,00 | 2,02% | - |
| 09.10.2026 | 19,56 | 19,78 | 19,24 | 19,60 | 0,10% | - |
| 08.10.2026 | 19,60 | 19,75 | 19,22 | 19,58 | -1,17% | 34,00 |
| 07.10.2026 | 19,71 | 19,89 | 19,25 | 19,81 | 0,43% | - |
| 06.10.2026 | 19,57 | 19,78 | 19,31 | 19,73 | 0,27% | - |
| 05.10.2026 | 19,67 | 19,71 | 19,49 | 19,68 | 0,00% | 560,00 |
| 02.10.2026 | 19,56 | 19,77 | 19,49 | 19,68 | -0,14% | - |
| 01.10.2026 | 19,41 | 19,92 | 19,20 | 19,70 | 1,48% | - |
| 30.09.2026 | 19,45 | 19,61 | 19,33 | 19,42 | 0,08% | 1.460,00 |
| 29.09.2026 | 19,43 | 19,51 | 19,35 | 19,40 | -0,79% | 39,00 |
| 28.09.2026 | 19,38 | 19,66 | 19,27 | 19,55 | -1,52% | 16,00 |
| 25.09.2026 | 19,75 | 19,88 | 19,60 | 19,86 | 1,13% | 17,00 |
| 24.09.2026 | 19,92 | 20,06 | 19,54 | 19,63 | 0,64% | 2.200,00 |
| 23.09.2026 | 20,15 | 20,30 | 19,41 | 19,51 | -3,44% | - |
| 22.09.2026 | 20,00 | 20,29 | 20,00 | 20,20 | 0,16% | 87,00 |
| 21.09.2026 | 19,93 | 20,17 | 19,90 | 20,17 | 0,95% | 14,00 |
| 18.09.2026 | 20,01 | 20,09 | 19,82 | 19,98 | 1,90% | - |
| 17.09.2026 | 19,98 | 20,18 | 19,51 | 19,61 | 0,75% | 130,00 |
| 16.09.2026 | 19,97 | 20,17 | 19,46 | 19,46 | -3,11% | 980,00 |
| 15.09.2026 | 20,04 | 20,11 | 19,90 | 20,09 | 2,16% | - |
| 14.09.2026 | 20,09 | 20,41 | 19,66 | 19,66 | -1,85% | 24,00 |
| 11.09.2026 | 20,00 | 20,22 | 19,89 | 20,03 | -0,68% | - |
| 10.09.2026 | 20,20 | 20,35 | 19,75 | 20,17 | -0,67% | 616,00 |
| 09.09.2026 | 20,44 | 20,53 | 20,09 | 20,31 | -3,47% | - |
| 08.09.2026 | 20,57 | 21,33 | 20,36 | 21,04 | 2,21% | 294,00 |
| 07.09.2026 | 20,59 | 20,60 | 20,57 | 20,58 | -0,01% | 479,00 |
| 04.09.2026 | 20,42 | 21,06 | 20,42 | 20,59 | -1,72% | - |
| 03.09.2026 | 20,60 | 20,95 | 20,42 | 20,95 | 1,80% | 392,00 |
| 02.09.2026 | 20,63 | 21,14 | 20,58 | 20,58 | -0,18% | 942,00 |
| 01.09.2026 | 20,59 | 20,84 | 20,54 | 20,61 | 3,18% | - |
| 31.08.2026 | 20,86 | 21,09 | 19,76 | 19,98 | -5,96% | 428,00 |
| 28.08.2026 | 20,70 | 21,54 | 20,69 | 21,24 | 0,34% | - |
| 27.08.2026 | 20,76 | 21,45 | 20,59 | 21,17 | 5,49% | - |
| 26.08.2026 | 21,02 | 21,25 | 20,06 | 20,07 | -5,38% | - |
| 25.08.2026 | 21,07 | 21,21 | 20,91 | 21,21 | 0,19% | - |
| 24.08.2026 | 20,70 | 21,17 | 20,69 | 21,17 | 2,24% | - |
| 21.08.2026 | 20,88 | 20,92 | 20,67 | 20,71 | -0,99% | 14,00 |
| 20.08.2026 | 20,83 | 20,94 | 20,73 | 20,91 | 0,09% | - |
| 19.08.2026 | 20,83 | 20,95 | 20,65 | 20,90 | 7,34% | - |
| 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% | - |