27,470$
0,33%
Echtzeit-Aktienkurs ONE LIBERTY PROPERTIES INC.
Bid:
Ask:
Aktienkurse zur ONE LIBERTY PROPERTIES INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 27,17 | 28,03 | 27,03 | 27,47 | 0,33% | 239.874,00 |
| 19.12.2024 | 27,51 | 28,69 | 27,20 | 27,38 | 0,18% | 87.874,00 |
| 18.12.2024 | 28,80 | 29,07 | 27,24 | 27,33 | -5,01% | 83.587,00 |
| 17.12.2024 | 28,75 | 29,23 | 28,52 | 28,77 | -0,24% | 65.092,00 |
| 16.12.2024 | 28,90 | 29,03 | 28,70 | 28,84 | -0,10% | 66.627,00 |
| 13.12.2024 | 29,20 | 29,20 | 28,61 | 28,87 | -1,30% | 87.099,00 |
| 12.12.2024 | 29,11 | 29,61 | 29,11 | 29,25 | 0,48% | 37.459,00 |
| 11.12.2024 | 29,18 | 29,26 | 28,95 | 29,11 | -0,14% | 52.965,00 |
| 10.12.2024 | 29,00 | 29,44 | 28,71 | 29,15 | 0,31% | 45.230,00 |
| 09.12.2024 | 29,47 | 29,67 | 29,00 | 29,06 | -1,16% | 47.521,00 |
| 06.12.2024 | 29,65 | 29,70 | 29,17 | 29,40 | -0,37% | 40.684,00 |
| 05.12.2024 | 29,73 | 29,94 | 29,44 | 29,51 | -0,54% | 50.549,00 |
| 04.12.2024 | 29,85 | 29,85 | 29,45 | 29,67 | 0,03% | 41.011,00 |
| 03.12.2024 | 30,03 | 30,06 | 29,64 | 29,66 | -0,94% | 42.008,00 |
| 02.12.2024 | 30,04 | 30,30 | 29,76 | 29,94 | -0,43% | 71.251,00 |
| 29.11.2024 | 30,30 | 30,46 | 30,03 | 30,07 | -0,27% | 32.839,00 |
| 27.11.2024 | 29,75 | 30,28 | 29,72 | 30,15 | 2,17% | 57.432,00 |
| 26.11.2024 | 29,17 | 29,55 | 29,00 | 29,51 | 1,55% | 37.497,00 |
| 25.11.2024 | 28,92 | 29,52 | 28,85 | 29,06 | 0,97% | 64.151,00 |
| 22.11.2024 | 28,53 | 28,89 | 28,47 | 28,78 | 1,12% | 30.139,00 |
| 20.11.2024 | 28,65 | 28,76 | 28,26 | 28,46 | -1,35% | 29.395,00 |
| 19.11.2024 | 28,32 | 28,89 | 28,21 | 28,85 | 1,62% | 38.958,00 |
| 18.11.2024 | 28,38 | 28,62 | 28,21 | 28,39 | 0,04% | 35.351,00 |
| 15.11.2024 | 28,25 | 28,55 | 28,10 | 28,38 | 0,82% | 48.545,00 |
| 14.11.2024 | 28,39 | 28,53 | 28,08 | 28,15 | -1,05% | 43.269,00 |
| 13.11.2024 | 28,60 | 29,79 | 28,34 | 28,45 | 0,57% | 69.596,00 |
| 12.11.2024 | 29,18 | 29,31 | 28,12 | 28,29 | -3,05% | 83.371,00 |
| 11.11.2024 | 29,00 | 29,31 | 28,98 | 29,18 | 0,93% | 37.780,00 |
| 08.11.2024 | 28,55 | 29,11 | 28,55 | 28,91 | 1,65% | 41.397,00 |
| 07.11.2024 | 28,81 | 29,10 | 28,38 | 28,44 | -1,32% | 79.339,00 |
| 06.11.2024 | 28,00 | 29,07 | 27,90 | 28,82 | 4,65% | 132.425,00 |
| 05.11.2024 | 26,84 | 27,65 | 26,84 | 27,54 | 2,68% | 45.042,00 |
| 04.11.2024 | 26,36 | 27,02 | 26,36 | 26,82 | 1,78% | 34.491,00 |
| 01.11.2024 | 26,70 | 26,90 | 26,16 | 26,35 | -1,31% | 49.557,00 |
| 31.10.2024 | 26,89 | 27,16 | 26,68 | 26,70 | -1,04% | 48.214,00 |
| 30.10.2024 | 26,85 | 27,24 | 26,83 | 26,98 | 0,56% | 26.935,00 |
| 29.10.2024 | 26,99 | 27,04 | 26,75 | 26,83 | -0,63% | 36.483,00 |
| 28.10.2024 | 26,95 | 27,22 | 26,89 | 27,00 | 0,67% | 36.370,00 |
| 25.10.2024 | 27,54 | 27,54 | 26,82 | 26,82 | -1,97% | 39.641,00 |
| 24.10.2024 | 27,40 | 27,63 | 27,33 | 27,36 | -0,15% | 26.712,00 |
| 23.10.2024 | 27,48 | 27,50 | 27,24 | 27,40 | -0,36% | 29.125,00 |
| 22.10.2024 | 27,33 | 27,54 | 27,25 | 27,50 | 0,92% | 20.053,00 |
| 21.10.2024 | 27,81 | 27,83 | 27,14 | 27,25 | -2,22% | 34.477,00 |
| 18.10.2024 | 27,84 | 27,90 | 27,74 | 27,87 | 0,50% | 42.106,00 |
| 17.10.2024 | 27,95 | 27,95 | 27,57 | 27,73 | -0,79% | 26.647,00 |
| 16.10.2024 | 27,65 | 28,09 | 27,65 | 27,95 | 1,56% | 47.620,00 |
| 15.10.2024 | 26,87 | 27,90 | 26,73 | 27,52 | 2,42% | 51.893,00 |
| 14.10.2024 | 26,90 | 27,07 | 26,70 | 26,87 | -0,11% | 36.826,00 |
| 11.10.2024 | 26,77 | 27,22 | 26,73 | 26,90 | 0,82% | 52.630,00 |
| 10.10.2024 | 26,76 | 26,83 | 26,54 | 26,68 | -1,04% | 36.768,00 |
| 09.10.2024 | 26,89 | 27,16 | 26,87 | 26,96 | 0,56% | 21.345,00 |
| 08.10.2024 | 27,06 | 27,06 | 26,68 | 26,81 | -0,30% | 42.483,00 |
| 07.10.2024 | 26,99 | 27,07 | 26,75 | 26,89 | -0,33% | 36.813,00 |
| 04.10.2024 | 27,23 | 27,23 | 26,85 | 26,98 | -0,22% | 40.181,00 |
| 03.10.2024 | 27,18 | 27,28 | 26,88 | 27,04 | -0,73% | 40.945,00 |
| 02.10.2024 | 27,22 | 27,73 | 27,02 | 27,24 | -0,55% | 54.127,00 |
| 01.10.2024 | 27,64 | 27,64 | 27,16 | 27,39 | -0,54% | 50.949,00 |
| 30.09.2024 | 27,38 | 27,68 | 27,38 | 27,54 | 0,33% | 46.041,00 |
| 27.09.2024 | 27,24 | 27,47 | 27,03 | 27,45 | 1,63% | 64.957,00 |
| 26.09.2024 | 27,25 | 27,29 | 26,92 | 27,01 | -0,52% | 56.521,00 |
| 25.09.2024 | 27,00 | 27,27 | 26,73 | 27,15 | -0,04% | 73.377,00 |
| 24.09.2024 | 27,70 | 27,70 | 27,14 | 27,16 | -3,55% | 67.022,00 |
| 23.09.2024 | 28,15 | 28,41 | 28,00 | 28,16 | 0,86% | 101.446,00 |
| 20.09.2024 | 28,03 | 28,41 | 27,85 | 27,92 | -1,52% | 165.748,00 |
| 19.09.2024 | 28,80 | 28,80 | 28,03 | 28,35 | 0,04% | 43.647,00 |
| 18.09.2024 | 28,30 | 28,74 | 28,12 | 28,34 | 0,14% | 55.260,00 |
| 17.09.2024 | 28,73 | 28,73 | 28,23 | 28,30 | -0,81% | 63.719,00 |
| 16.09.2024 | 28,24 | 28,60 | 28,20 | 28,53 | 1,06% | 41.529,00 |
| 13.09.2024 | 27,82 | 28,31 | 27,58 | 28,23 | 2,54% | 56.656,00 |
| 12.09.2024 | 27,07 | 27,55 | 27,07 | 27,53 | 2,49% | 44.466,00 |
| 11.09.2024 | 27,05 | 27,05 | 26,47 | 26,86 | -0,56% | 36.570,00 |
| 10.09.2024 | 26,65 | 27,08 | 26,65 | 27,01 | 1,43% | 59.765,00 |
| 09.09.2024 | 26,50 | 26,76 | 26,15 | 26,63 | 0,49% | 35.576,00 |
| 06.09.2024 | 26,68 | 26,81 | 26,34 | 26,50 | -0,41% | 34.867,00 |
| 05.09.2024 | 26,71 | 27,13 | 26,53 | 26,61 | 0,15% | 32.957,00 |
| 04.09.2024 | 26,53 | 26,97 | 26,36 | 26,57 | 0,38% | 33.934,00 |
| 03.09.2024 | 26,49 | 26,87 | 26,33 | 26,47 | -1,05% | 40.355,00 |
| 30.08.2024 | 27,00 | 27,05 | 26,56 | 26,75 | -0,45% | 39.299,00 |
| 29.08.2024 | 26,85 | 26,97 | 26,54 | 26,87 | 0,98% | 42.966,00 |
| 28.08.2024 | 26,58 | 27,00 | 26,55 | 26,61 | -0,19% | 33.201,00 |
| 27.08.2024 | 26,66 | 26,83 | 26,55 | 26,66 | -1,00% | 64.620,00 |
| 26.08.2024 | 26,77 | 27,02 | 26,64 | 26,93 | 1,55% | 47.868,00 |
| 23.08.2024 | 26,06 | 26,82 | 25,87 | 26,52 | 2,79% | 48.844,00 |
| 22.08.2024 | 26,03 | 26,26 | 25,76 | 25,80 | -1,75% | 37.938,00 |
| 21.08.2024 | 26,06 | 26,27 | 25,80 | 26,26 | 1,04% | 33.645,00 |
| 20.08.2024 | 25,88 | 26,11 | 25,75 | 25,99 | 0,43% | 39.512,00 |
| 19.08.2024 | 25,08 | 25,88 | 25,05 | 25,88 | 3,52% | 53.544,00 |
| 16.08.2024 | 24,80 | 25,00 | 24,67 | 25,00 | 0,81% | 119.292,00 |
| 15.08.2024 | 25,04 | 25,04 | 24,66 | 24,80 | 0,61% | 34.359,00 |
| 14.08.2024 | 24,91 | 24,91 | 24,60 | 24,65 | -0,40% | 30.487,00 |
| 13.08.2024 | 24,65 | 24,85 | 24,41 | 24,75 | 1,35% | 42.981,00 |
| 12.08.2024 | 25,04 | 25,04 | 24,11 | 24,42 | -2,44% | 50.522,00 |
| 09.08.2024 | 25,06 | 25,06 | 24,75 | 25,03 | -0,12% | 35.725,00 |
| 08.08.2024 | 24,97 | 25,25 | 24,94 | 25,06 | 0,85% | 25.685,00 |
| 07.08.2024 | 25,38 | 25,59 | 24,76 | 24,85 | -0,44% | 47.782,00 |
| 06.08.2024 | 24,48 | 25,08 | 24,48 | 24,96 | 2,04% | 41.522,00 |
| 05.08.2024 | 25,33 | 25,33 | 23,95 | 24,46 | -4,94% | 98.595,00 |
| 02.08.2024 | 25,50 | 26,48 | 25,49 | 25,73 | -0,31% | 53.787,00 |
| 01.08.2024 | 26,44 | 26,51 | 25,63 | 25,81 | -2,20% | 55.324,00 |
| 31.07.2024 | 26,64 | 26,86 | 26,20 | 26,39 | -0,45% | 56.561,00 |