22,040$
2,37%
Echtzeit-Aktienkurs ONE LIBERTY PROPERTIES INC.
Bid:
Ask:
Aktienkurse zur ONE LIBERTY PROPERTIES INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 21,65 | 22,15 | 21,65 | 22,04 | 2,37% | 105.896,00 |
| 19.10.2026 | 22,09 | 22,09 | 21,42 | 21,53 | -2,71% | 92.319,00 |
| 16.10.2026 | 22,25 | 22,38 | 22,06 | 22,13 | 0,00% | 59.634,00 |
| 15.10.2026 | 22,20 | 22,42 | 22,06 | 22,13 | 1,00% | 152.494,00 |
| 14.10.2026 | 22,11 | 22,18 | 21,84 | 21,91 | -1,48% | 71.414,00 |
| 13.10.2026 | 22,40 | 22,40 | 22,00 | 22,24 | 0,36% | 76.922,00 |
| 12.10.2026 | 22,00 | 22,30 | 21,80 | 22,16 | 0,91% | 56.057,00 |
| 09.10.2026 | 22,03 | 22,11 | 21,84 | 21,96 | -0,23% | 45.894,00 |
| 08.10.2026 | 21,97 | 22,14 | 21,77 | 22,01 | 0,32% | 88.152,00 |
| 07.10.2026 | 22,13 | 22,25 | 21,87 | 21,94 | -0,77% | 63.599,00 |
| 06.10.2026 | 22,07 | 22,32 | 22,04 | 22,11 | 0,87% | 63.146,00 |
| 05.10.2026 | 21,98 | 22,09 | 21,78 | 21,92 | -0,50% | 98.748,00 |
| 02.10.2026 | 22,16 | 22,40 | 21,96 | 22,03 | 0,18% | 79.519,00 |
| 01.10.2026 | 21,88 | 22,04 | 21,57 | 21,99 | 0,05% | 98.534,00 |
| 30.09.2026 | 22,19 | 22,29 | 21,90 | 21,98 | -0,41% | 95.404,00 |
| 29.09.2026 | 22,07 | 22,20 | 21,92 | 22,07 | 0,05% | 104.861,00 |
| 28.09.2026 | 22,04 | 22,33 | 21,88 | 22,06 | -1,91% | 127.601,00 |
| 25.09.2026 | 22,47 | 22,60 | 22,31 | 22,49 | 0,04% | 104.101,00 |
| 24.09.2026 | 22,85 | 22,85 | 22,40 | 22,48 | -0,75% | 92.882,00 |
| 23.09.2026 | 23,14 | 23,14 | 22,57 | 22,65 | -1,48% | 88.823,00 |
| 22.09.2026 | 22,96 | 23,26 | 22,90 | 22,99 | 0,39% | 89.079,00 |
| 21.09.2026 | 22,88 | 23,19 | 22,83 | 22,90 | 0,22% | 78.704,00 |
| 18.09.2026 | 22,82 | 23,10 | 22,72 | 22,85 | -0,48% | 167.963,00 |
| 17.09.2026 | 22,83 | 23,16 | 22,83 | 22,96 | 0,39% | 66.574,00 |
| 16.09.2026 | 23,02 | 23,43 | 22,64 | 22,87 | -0,78% | 86.685,00 |
| 15.09.2026 | 23,04 | 23,26 | 22,92 | 23,05 | -0,22% | 84.579,00 |
| 14.09.2026 | 23,22 | 23,43 | 23,05 | 23,10 | -0,43% | 65.417,00 |
| 11.09.2026 | 23,30 | 23,66 | 23,08 | 23,20 | -0,13% | 67.666,00 |
| 10.09.2026 | 23,54 | 23,68 | 23,12 | 23,23 | -1,11% | 58.186,00 |
| 09.09.2026 | 23,76 | 23,80 | 23,33 | 23,49 | -1,18% | 63.118,00 |
| 08.09.2026 | 23,85 | 24,01 | 23,68 | 23,77 | -0,63% | 66.581,00 |
| 04.09.2026 | 23,76 | 24,19 | 23,74 | 23,92 | 0,76% | 41.895,00 |
| 03.09.2026 | 24,05 | 24,15 | 23,73 | 23,74 | -0,42% | 42.675,00 |
| 02.09.2026 | 24,05 | 24,08 | 23,72 | 23,84 | -0,08% | 78.990,00 |
| 01.09.2026 | 24,15 | 24,18 | 23,80 | 23,86 | -0,29% | 64.647,00 |
| 31.08.2026 | 24,07 | 24,15 | 23,79 | 23,93 | -0,95% | 109.629,00 |
| 28.08.2026 | 24,21 | 24,68 | 24,11 | 24,16 | 0,12% | 38.662,00 |
| 27.08.2026 | 24,23 | 24,23 | 23,90 | 24,13 | -0,21% | 74.678,00 |
| 26.08.2026 | 24,59 | 24,75 | 24,17 | 24,18 | -1,59% | 63.534,00 |
| 25.08.2026 | 24,63 | 24,66 | 24,33 | 24,57 | 0,16% | 29.021,00 |
| 24.08.2026 | 24,46 | 24,61 | 24,25 | 24,53 | 1,49% | 58.180,00 |
| 21.08.2026 | 24,36 | 24,45 | 24,15 | 24,17 | -0,98% | 37.840,00 |
| 20.08.2026 | 24,33 | 24,47 | 24,07 | 24,41 | -0,04% | 42.165,00 |
| 19.08.2026 | 24,09 | 24,60 | 24,09 | 24,42 | 1,33% | 58.152,00 |
| 18.08.2026 | 24,41 | 24,58 | 24,01 | 24,10 | -0,62% | 50.631,00 |
| 17.08.2026 | 24,15 | 24,28 | 23,81 | 24,25 | 0,08% | 85.999,00 |
| 14.08.2026 | 24,60 | 24,66 | 24,14 | 24,23 | -1,58% | 86.106,00 |
| 13.08.2026 | 24,09 | 24,66 | 24,09 | 24,62 | 2,80% | 92.970,00 |
| 12.08.2026 | 23,66 | 24,02 | 23,66 | 23,95 | 1,53% | 72.118,00 |
| 11.08.2026 | 23,44 | 23,84 | 23,35 | 23,59 | 0,51% | 96.575,00 |
| 10.08.2026 | 24,24 | 24,24 | 23,28 | 23,47 | -2,86% | 100.842,00 |
| 07.08.2026 | 24,06 | 24,38 | 23,98 | 24,16 | 0,00% | 76.978,00 |
| 06.08.2026 | 24,15 | 24,30 | 23,83 | 24,16 | 1,43% | 93.961,00 |
| 05.08.2026 | 24,40 | 24,52 | 23,80 | 23,82 | -3,17% | 158.878,00 |
| 04.08.2026 | 24,27 | 24,60 | 24,00 | 24,60 | 1,07% | 109.577,00 |
| 03.08.2026 | 24,58 | 24,94 | 24,18 | 24,34 | 0,12% | 175.685,00 |
| 31.07.2026 | 24,30 | 24,55 | 24,00 | 24,31 | -0,25% | 78.793,00 |
| 30.07.2026 | 24,99 | 25,06 | 24,00 | 24,37 | -1,93% | 70.546,00 |
| 29.07.2026 | 25,25 | 25,25 | 24,83 | 24,85 | -0,96% | 88.295,00 |
| 28.07.2026 | 25,52 | 25,61 | 25,02 | 25,09 | -0,63% | 76.541,00 |
| 27.07.2026 | 25,20 | 25,45 | 24,97 | 25,25 | 0,48% | 88.895,00 |
| 24.07.2026 | 24,82 | 25,28 | 24,82 | 25,13 | 1,05% | 119.335,00 |
| 23.07.2026 | 25,07 | 25,20 | 24,80 | 24,87 | -1,70% | 75.764,00 |
| 22.07.2026 | 25,35 | 25,67 | 24,85 | 25,30 | -0,16% | 62.458,00 |
| 21.07.2026 | 24,98 | 25,50 | 24,60 | 25,34 | 1,12% | 92.732,00 |
| 20.07.2026 | 25,25 | 25,29 | 24,84 | 25,06 | -0,71% | 67.980,00 |
| 17.07.2026 | 25,39 | 25,88 | 25,14 | 25,24 | -0,79% | 69.066,00 |
| 16.07.2026 | 24,57 | 25,60 | 24,57 | 25,44 | 4,01% | 79.504,00 |
| 15.07.2026 | 24,63 | 24,99 | 24,40 | 24,46 | -0,16% | 82.445,00 |
| 14.07.2026 | 24,74 | 25,24 | 24,41 | 24,50 | -1,05% | 55.943,00 |
| 13.07.2026 | 24,64 | 24,94 | 24,59 | 24,76 | 0,65% | 84.381,00 |
| 10.07.2026 | 25,03 | 25,03 | 24,43 | 24,60 | -0,81% | 58.474,00 |
| 09.07.2026 | 24,82 | 24,97 | 24,66 | 24,80 | 0,08% | 75.824,00 |
| 08.07.2026 | 24,91 | 25,13 | 24,70 | 24,78 | -1,04% | 75.194,00 |
| 07.07.2026 | 25,37 | 25,60 | 24,99 | 25,04 | -0,20% | 86.626,00 |
| 06.07.2026 | 25,28 | 25,37 | 24,81 | 25,09 | -0,75% | 64.631,00 |
| 02.07.2026 | 24,91 | 25,44 | 24,86 | 25,28 | 1,85% | 99.149,00 |
| 01.07.2026 | 24,55 | 24,89 | 24,40 | 24,82 | 1,64% | 76.043,00 |
| 30.06.2026 | 24,59 | 24,59 | 24,26 | 24,42 | -0,89% | 85.623,00 |
| 29.06.2026 | 24,39 | 24,78 | 23,99 | 24,64 | 0,74% | 114.930,00 |
| 26.06.2026 | 23,69 | 24,49 | 23,69 | 24,46 | 2,82% | 334.031,00 |
| 25.06.2026 | 24,08 | 24,21 | 23,53 | 23,79 | -3,02% | 77.535,00 |
| 24.06.2026 | 24,66 | 24,77 | 24,46 | 24,53 | -0,49% | 145.112,00 |
| 23.06.2026 | 24,12 | 24,70 | 24,12 | 24,65 | 2,67% | 56.512,00 |
| 22.06.2026 | 23,98 | 24,25 | 23,90 | 24,01 | 0,08% | 84.176,00 |
| 18.06.2026 | 23,87 | 24,32 | 23,86 | 23,99 | 0,50% | 135.559,00 |
| 17.06.2026 | 24,29 | 24,47 | 23,63 | 23,87 | -2,17% | 103.818,00 |
| 16.06.2026 | 24,41 | 24,75 | 24,31 | 24,40 | 0,49% | 72.605,00 |
| 15.06.2026 | 24,63 | 24,74 | 24,15 | 24,28 | -1,30% | 66.937,00 |
| 12.06.2026 | 24,64 | 24,99 | 24,50 | 24,60 | 0,45% | 43.777,00 |
| 11.06.2026 | 24,83 | 25,00 | 24,47 | 24,49 | -0,65% | 49.748,00 |
| 10.06.2026 | 24,60 | 24,92 | 24,58 | 24,65 | 0,94% | 54.372,00 |
| 09.06.2026 | 24,30 | 24,73 | 23,79 | 24,42 | 1,03% | 76.626,00 |
| 08.06.2026 | 24,02 | 24,49 | 24,00 | 24,17 | 0,50% | 55.014,00 |
| 05.06.2026 | 23,71 | 24,35 | 23,60 | 24,05 | 1,61% | 49.834,00 |
| 04.06.2026 | 23,31 | 23,74 | 23,31 | 23,67 | 2,07% | 43.071,00 |
| 03.06.2026 | 23,29 | 23,48 | 23,11 | 23,19 | -0,98% | 74.864,00 |
| 02.06.2026 | 23,27 | 23,58 | 23,27 | 23,42 | 0,60% | 30.021,00 |
| 01.06.2026 | 23,38 | 23,45 | 23,19 | 23,28 | -1,15% | 51.744,00 |
| 29.05.2026 | 23,58 | 23,78 | 23,50 | 23,55 | -0,63% | 64.396,00 |