20,700$
-1,43%
Echtzeit-Aktienkurs ONE LIBERTY PROPERTIES INC.
Bid:
Ask:
Aktienkurse zur ONE LIBERTY PROPERTIES INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 20,95 | 21,05 | 20,66 | 20,70 | -1,43% | 59.007,00 |
| 08.01.2026 | 20,83 | 21,33 | 20,72 | 21,00 | 0,43% | 84.843,00 |
| 07.01.2026 | 20,80 | 21,00 | 20,60 | 20,91 | 0,82% | 83.148,00 |
| 06.01.2026 | 20,44 | 20,80 | 20,40 | 20,74 | 0,92% | 108.175,00 |
| 05.01.2026 | 20,41 | 20,69 | 20,29 | 20,55 | 0,69% | 98.281,00 |
| 02.01.2026 | 20,05 | 20,45 | 19,94 | 20,41 | 0,59% | 92.420,00 |
| 31.12.2025 | 20,27 | 20,34 | 20,07 | 20,29 | -0,29% | 102.574,00 |
| 30.12.2025 | 20,25 | 20,41 | 20,21 | 20,35 | 0,25% | 100.226,00 |
| 29.12.2025 | 20,14 | 20,34 | 20,07 | 20,30 | 0,59% | 94.159,00 |
| 26.12.2025 | 20,08 | 20,24 | 19,95 | 20,18 | 0,50% | 79.452,00 |
| 24.12.2025 | 20,02 | 20,13 | 19,86 | 20,08 | 0,75% | 39.395,00 |
| 23.12.2025 | 20,01 | 20,09 | 19,86 | 19,93 | -1,09% | 135.553,00 |
| 22.12.2025 | 20,43 | 20,52 | 20,10 | 20,15 | -3,17% | 126.509,00 |
| 19.12.2025 | 21,40 | 21,40 | 20,70 | 20,81 | -2,44% | 234.278,00 |
| 18.12.2025 | 21,66 | 21,66 | 21,29 | 21,33 | -0,65% | 90.370,00 |
| 17.12.2025 | 21,23 | 21,56 | 21,16 | 21,47 | 1,47% | 108.816,00 |
| 16.12.2025 | 21,15 | 21,25 | 21,00 | 21,16 | 0,19% | 109.320,00 |
| 15.12.2025 | 21,12 | 21,16 | 20,90 | 21,12 | 0,62% | 97.665,00 |
| 12.12.2025 | 20,99 | 21,14 | 20,91 | 20,99 | -0,05% | 157.127,00 |
| 11.12.2025 | 21,05 | 21,25 | 20,91 | 21,00 | 0,05% | 94.974,00 |
| 10.12.2025 | 20,50 | 21,06 | 20,37 | 20,99 | 2,64% | 182.114,00 |
| 09.12.2025 | 20,45 | 20,73 | 20,36 | 20,45 | 0,34% | 76.527,00 |
| 08.12.2025 | 20,30 | 20,43 | 20,18 | 20,38 | -0,15% | 66.585,00 |
| 05.12.2025 | 20,50 | 20,60 | 20,30 | 20,41 | -0,39% | 87.534,00 |
| 04.12.2025 | 20,78 | 20,78 | 20,47 | 20,49 | -1,35% | 76.377,00 |
| 03.12.2025 | 20,66 | 20,78 | 20,36 | 20,77 | 1,56% | 94.730,00 |
| 02.12.2025 | 20,63 | 20,77 | 20,43 | 20,45 | -1,73% | 68.053,00 |
| 01.12.2025 | 20,72 | 20,87 | 20,60 | 20,81 | -0,14% | 124.230,00 |
| 28.11.2025 | 20,93 | 20,93 | 20,66 | 20,84 | -0,43% | 65.458,00 |
| 26.11.2025 | 20,87 | 21,04 | 20,81 | 20,93 | -0,29% | 69.309,00 |
| 25.11.2025 | 20,48 | 21,06 | 20,31 | 20,99 | 4,38% | 149.414,00 |
| 24.11.2025 | 20,61 | 20,77 | 20,02 | 20,11 | -0,54% | 823.389,00 |
| 20.11.2025 | 20,40 | 20,49 | 20,13 | 20,22 | -0,05% | 86.063,00 |
| 19.11.2025 | 20,39 | 20,39 | 20,15 | 20,23 | -0,88% | 78.433,00 |
| 18.11.2025 | 20,44 | 20,51 | 20,24 | 20,41 | -0,05% | 106.737,00 |
| 17.11.2025 | 20,55 | 20,76 | 20,39 | 20,42 | -0,87% | 63.400,00 |
| 13.11.2025 | 20,56 | 20,78 | 20,33 | 20,60 | 0,05% | 80.722,00 |
| 12.11.2025 | 20,61 | 20,74 | 20,45 | 20,59 | -0,53% | 68.213,00 |
| 11.11.2025 | 20,39 | 20,70 | 20,32 | 20,70 | 1,57% | 90.345,00 |
| 10.11.2025 | 20,61 | 20,68 | 20,14 | 20,38 | -1,16% | 103.000,00 |
| 07.11.2025 | 20,10 | 20,79 | 20,03 | 20,62 | 2,69% | 96.362,00 |
| 06.11.2025 | 20,22 | 20,43 | 19,98 | 20,08 | -1,62% | 79.198,00 |
| 05.11.2025 | 20,20 | 20,42 | 20,03 | 20,41 | 1,39% | 69.486,00 |
| 04.11.2025 | 19,95 | 20,16 | 19,86 | 20,13 | 0,70% | 82.947,00 |
| 03.11.2025 | 19,97 | 20,08 | 19,62 | 19,99 | -0,50% | 98.172,00 |
| 31.10.2025 | 20,00 | 20,20 | 19,87 | 20,09 | -0,20% | 99.386,00 |
| 30.10.2025 | 19,80 | 20,18 | 19,80 | 20,13 | 0,75% | 66.572,00 |
| 29.10.2025 | 20,24 | 20,37 | 19,86 | 19,98 | -1,28% | 93.272,00 |
| 28.10.2025 | 20,50 | 20,52 | 20,21 | 20,24 | -1,99% | 71.081,00 |
| 27.10.2025 | 20,65 | 20,67 | 20,51 | 20,65 | -0,15% | 62.301,00 |
| 24.10.2025 | 20,80 | 20,94 | 20,55 | 20,68 | 0,00% | 69.150,00 |
| 23.10.2025 | 20,86 | 20,90 | 20,38 | 20,68 | -0,82% | 83.959,00 |
| 22.10.2025 | 20,76 | 20,97 | 20,67 | 20,85 | 0,34% | 58.295,00 |
| 21.10.2025 | 20,82 | 20,99 | 20,76 | 20,78 | -0,48% | 58.839,00 |
| 20.10.2025 | 20,62 | 20,89 | 20,57 | 20,88 | 0,72% | 62.207,00 |
| 17.10.2025 | 20,95 | 20,95 | 20,65 | 20,73 | 0,29% | 53.124,00 |
| 16.10.2025 | 20,55 | 21,00 | 20,51 | 20,67 | -0,53% | 89.799,00 |
| 15.10.2025 | 20,77 | 21,25 | 20,52 | 20,78 | -0,34% | 68.349,00 |
| 14.10.2025 | 20,50 | 20,89 | 20,31 | 20,85 | 1,36% | 93.174,00 |
| 13.10.2025 | 20,57 | 20,74 | 20,36 | 20,57 | 0,24% | 88.859,00 |
| 10.10.2025 | 20,88 | 20,91 | 20,50 | 20,52 | -1,11% | 82.696,00 |
| 09.10.2025 | 21,00 | 21,09 | 20,75 | 20,75 | -1,28% | 86.098,00 |
| 08.10.2025 | 21,48 | 21,48 | 20,92 | 21,02 | -1,68% | 99.828,00 |
| 07.10.2025 | 21,83 | 22,06 | 21,34 | 21,38 | -1,43% | 100.453,00 |
| 06.10.2025 | 22,21 | 22,22 | 21,65 | 21,69 | -0,96% | 93.002,00 |
| 02.10.2025 | 22,00 | 22,05 | 21,75 | 21,90 | -1,08% | 52.976,00 |
| 01.10.2025 | 21,95 | 22,21 | 21,93 | 22,14 | 0,09% | 40.030,00 |
| 30.09.2025 | 21,90 | 22,16 | 21,88 | 22,12 | 0,73% | 72.455,00 |
| 29.09.2025 | 22,00 | 22,04 | 21,70 | 21,96 | 0,05% | 110.964,00 |
| 26.09.2025 | 21,87 | 21,97 | 21,71 | 21,95 | 1,01% | 83.897,00 |
| 25.09.2025 | 22,11 | 22,15 | 21,60 | 21,73 | -1,41% | 78.400,00 |
| 24.09.2025 | 22,49 | 22,49 | 22,00 | 22,04 | -3,92% | 97.234,00 |
| 23.09.2025 | 23,01 | 23,17 | 22,85 | 22,94 | 0,31% | 110.648,00 |
| 22.09.2025 | 22,78 | 22,97 | 22,66 | 22,87 | 0,26% | 66.742,00 |
| 19.09.2025 | 23,10 | 23,20 | 22,79 | 22,81 | -1,43% | 113.043,00 |
| 18.09.2025 | 22,97 | 23,19 | 22,92 | 23,14 | 0,78% | 54.193,00 |
| 17.09.2025 | 23,00 | 23,68 | 22,89 | 22,96 | 0,75% | 79.800,00 |
| 16.09.2025 | 23,14 | 23,20 | 22,75 | 22,79 | -1,13% | 63.835,00 |
| 15.09.2025 | 22,99 | 23,09 | 22,86 | 23,05 | 0,70% | 67.025,00 |
| 12.09.2025 | 23,08 | 23,08 | 22,82 | 22,89 | -1,42% | 50.806,00 |
| 11.09.2025 | 22,81 | 23,32 | 22,81 | 23,22 | 1,84% | 55.833,00 |
| 10.09.2025 | 23,00 | 23,00 | 22,60 | 22,80 | -0,87% | 55.265,00 |
| 09.09.2025 | 23,06 | 23,13 | 22,91 | 23,00 | -0,86% | 70.776,00 |
| 08.09.2025 | 23,41 | 23,55 | 23,05 | 23,20 | -1,86% | 49.625,00 |
| 05.09.2025 | 23,85 | 23,93 | 23,48 | 23,64 | 0,34% | 50.845,00 |
| 04.09.2025 | 23,55 | 23,65 | 23,28 | 23,56 | 0,60% | 58.821,00 |
| 03.09.2025 | 23,43 | 23,61 | 23,39 | 23,42 | -0,38% | 47.486,00 |
| 02.09.2025 | 23,60 | 23,89 | 23,51 | 23,51 | -1,59% | 67.468,00 |
| 29.08.2025 | 23,39 | 23,92 | 23,36 | 23,89 | 2,62% | 73.880,00 |
| 28.08.2025 | 23,23 | 23,33 | 22,89 | 23,28 | 0,56% | 77.377,00 |
| 27.08.2025 | 23,07 | 23,35 | 22,96 | 23,15 | 0,56% | 52.029,00 |
| 26.08.2025 | 23,09 | 23,09 | 22,92 | 23,02 | -0,26% | 78.396,00 |
| 25.08.2025 | 23,55 | 23,55 | 23,07 | 23,08 | -1,62% | 40.346,00 |
| 22.08.2025 | 22,98 | 23,62 | 22,98 | 23,46 | 2,80% | 72.170,00 |
| 21.08.2025 | 22,76 | 23,09 | 22,62 | 22,82 | -0,44% | 43.709,00 |
| 20.08.2025 | 22,91 | 23,28 | 22,90 | 22,92 | -0,17% | 39.802,00 |
| 19.08.2025 | 22,64 | 23,11 | 22,64 | 22,96 | 1,95% | 60.938,00 |
| 18.08.2025 | 22,60 | 22,93 | 22,51 | 22,52 | -0,97% | 43.210,00 |
| 15.08.2025 | 22,81 | 23,00 | 22,63 | 22,74 | -0,87% | 206.666,00 |
| 14.08.2025 | 23,27 | 23,27 | 22,87 | 22,94 | -1,80% | 56.780,00 |