23,320$
1,52%
Echtzeit-Aktienkurs ONE LIBERTY PROPERTIES INC.
Bid:
Ask:
Aktienkurse zur ONE LIBERTY PROPERTIES INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 22,90 | 23,45 | 22,89 | 23,32 | 1,52% | 53.141,00 |
| 06.05.2026 | 22,91 | 23,20 | 22,76 | 22,97 | 0,88% | 52.486,00 |
| 05.05.2026 | 22,87 | 22,87 | 22,55 | 22,77 | 0,66% | 48.834,00 |
| 04.05.2026 | 22,74 | 22,89 | 22,50 | 22,62 | -1,18% | 50.351,00 |
| 01.05.2026 | 22,68 | 22,94 | 22,44 | 22,89 | 0,79% | 48.314,00 |
| 30.04.2026 | 22,75 | 22,92 | 22,50 | 22,71 | -0,57% | 78.113,00 |
| 29.04.2026 | 23,07 | 23,12 | 22,70 | 22,84 | -1,76% | 41.017,00 |
| 28.04.2026 | 23,21 | 23,41 | 22,90 | 23,25 | 0,74% | 45.000,00 |
| 27.04.2026 | 23,15 | 23,42 | 22,95 | 23,08 | -0,60% | 45.267,00 |
| 24.04.2026 | 22,89 | 23,33 | 22,80 | 23,22 | 0,96% | 42.173,00 |
| 23.04.2026 | 23,15 | 23,25 | 22,73 | 23,00 | 0,00% | 35.019,00 |
| 22.04.2026 | 23,03 | 23,20 | 22,75 | 23,00 | -0,13% | 48.660,00 |
| 21.04.2026 | 23,38 | 23,45 | 23,01 | 23,03 | -1,62% | 49.489,00 |
| 20.04.2026 | 23,37 | 23,50 | 23,32 | 23,41 | -0,43% | 63.838,00 |
| 17.04.2026 | 23,19 | 23,57 | 23,08 | 23,51 | 1,91% | 56.729,00 |
| 16.04.2026 | 22,88 | 23,10 | 22,80 | 23,07 | 0,57% | 78.781,00 |
| 15.04.2026 | 22,73 | 23,03 | 22,55 | 22,94 | 0,88% | 58.920,00 |
| 14.04.2026 | 22,54 | 22,96 | 22,53 | 22,74 | 0,18% | 55.286,00 |
| 13.04.2026 | 22,75 | 22,75 | 22,41 | 22,70 | -0,22% | 77.590,00 |
| 10.04.2026 | 22,97 | 22,97 | 22,51 | 22,75 | 0,35% | 50.163,00 |
| 09.04.2026 | 22,51 | 22,97 | 22,36 | 22,67 | 0,58% | 87.301,00 |
| 08.04.2026 | 22,61 | 22,71 | 22,35 | 22,54 | 1,44% | 67.642,00 |
| 07.04.2026 | 22,14 | 22,45 | 22,00 | 22,22 | 0,91% | 74.328,00 |
| 06.04.2026 | 21,99 | 22,45 | 21,80 | 22,02 | -0,14% | 83.583,00 |
| 02.04.2026 | 21,57 | 22,09 | 21,57 | 22,05 | 1,66% | 60.742,00 |
| 01.04.2026 | 21,44 | 21,80 | 21,42 | 21,69 | 1,07% | 77.878,00 |
| 31.03.2026 | 21,84 | 21,90 | 21,41 | 21,46 | -0,79% | 103.512,00 |
| 30.03.2026 | 21,38 | 21,85 | 21,29 | 21,63 | 0,89% | 97.301,00 |
| 27.03.2026 | 21,55 | 21,82 | 21,41 | 21,44 | -3,25% | 65.740,00 |
| 26.03.2026 | 22,10 | 22,45 | 22,10 | 22,16 | 0,00% | 76.256,00 |
| 25.03.2026 | 22,35 | 22,41 | 21,90 | 22,16 | -0,67% | 75.925,00 |
| 24.03.2026 | 22,55 | 22,72 | 22,29 | 22,31 | -1,20% | 79.428,00 |
| 23.03.2026 | 22,66 | 22,79 | 22,30 | 22,58 | 1,39% | 109.977,00 |
| 20.03.2026 | 22,50 | 22,74 | 22,13 | 22,27 | -1,33% | 128.779,00 |
| 19.03.2026 | 22,61 | 22,81 | 22,26 | 22,57 | -0,49% | 103.276,00 |
| 18.03.2026 | 22,91 | 23,19 | 22,61 | 22,68 | -1,69% | 99.067,00 |
| 17.03.2026 | 23,02 | 23,51 | 22,86 | 23,07 | 0,57% | 110.235,00 |
| 16.03.2026 | 23,00 | 23,37 | 22,91 | 22,94 | 0,70% | 65.781,00 |
| 13.03.2026 | 23,19 | 23,19 | 22,64 | 22,78 | -0,74% | 71.729,00 |
| 12.03.2026 | 22,78 | 23,27 | 22,72 | 22,95 | 0,04% | 87.734,00 |
| 11.03.2026 | 23,14 | 23,48 | 22,78 | 22,94 | -0,52% | 60.754,00 |
| 10.03.2026 | 22,92 | 23,36 | 22,28 | 23,06 | -0,86% | 171.377,00 |
| 09.03.2026 | 23,38 | 23,53 | 22,85 | 23,26 | -2,06% | 92.644,00 |
| 06.03.2026 | 23,50 | 23,79 | 23,17 | 23,75 | 0,13% | 81.672,00 |
| 05.03.2026 | 23,55 | 23,93 | 23,50 | 23,72 | -0,75% | 58.811,00 |
| 04.03.2026 | 23,59 | 23,97 | 23,18 | 23,90 | 0,89% | 66.825,00 |
| 03.03.2026 | 23,55 | 23,82 | 23,15 | 23,69 | -0,25% | 41.478,00 |
| 02.03.2026 | 23,27 | 23,85 | 23,27 | 23,75 | 1,11% | 54.782,00 |
| 27.02.2026 | 23,52 | 23,86 | 23,41 | 23,49 | -0,68% | 67.083,00 |
| 26.02.2026 | 23,52 | 23,76 | 23,36 | 23,65 | 0,72% | 64.639,00 |
| 25.02.2026 | 23,04 | 23,50 | 23,00 | 23,48 | 0,77% | 56.908,00 |
| 24.02.2026 | 23,18 | 23,40 | 23,18 | 23,30 | 0,26% | 61.986,00 |
| 23.02.2026 | 23,24 | 23,66 | 23,14 | 23,24 | -0,26% | 86.928,00 |
| 20.02.2026 | 22,97 | 23,49 | 22,93 | 23,30 | 1,66% | 81.232,00 |
| 19.02.2026 | 22,79 | 23,04 | 22,61 | 22,92 | 1,06% | 45.330,00 |
| 18.02.2026 | 22,77 | 22,96 | 22,60 | 22,68 | -1,73% | 47.631,00 |
| 17.02.2026 | 22,82 | 23,19 | 22,64 | 23,08 | 1,41% | 63.042,00 |
| 13.02.2026 | 22,72 | 23,00 | 22,55 | 22,76 | 0,09% | 63.536,00 |
| 12.02.2026 | 22,78 | 22,96 | 22,51 | 22,74 | 0,84% | 50.475,00 |
| 11.02.2026 | 22,64 | 22,84 | 22,53 | 22,55 | -0,31% | 42.575,00 |
| 10.02.2026 | 22,36 | 22,86 | 22,28 | 22,62 | 0,98% | 69.478,00 |
| 09.02.2026 | 22,42 | 22,47 | 22,07 | 22,40 | -0,18% | 53.515,00 |
| 06.02.2026 | 22,94 | 23,20 | 22,31 | 22,44 | -1,75% | 101.003,00 |
| 05.02.2026 | 22,49 | 22,94 | 22,26 | 22,84 | 2,65% | 108.009,00 |
| 04.02.2026 | 21,99 | 22,60 | 21,91 | 22,25 | 1,69% | 94.082,00 |
| 03.02.2026 | 21,93 | 22,02 | 21,61 | 21,88 | 0,64% | 64.457,00 |
| 02.02.2026 | 21,61 | 22,00 | 21,48 | 21,74 | 0,88% | 109.604,00 |
| 30.01.2026 | 21,04 | 21,60 | 20,94 | 21,55 | 1,84% | 92.557,00 |
| 29.01.2026 | 20,72 | 21,16 | 20,57 | 21,16 | 2,62% | 64.187,00 |
| 28.01.2026 | 21,21 | 21,25 | 20,53 | 20,62 | -2,55% | 77.078,00 |
| 27.01.2026 | 21,02 | 21,18 | 20,90 | 21,16 | 0,91% | 53.961,00 |
| 26.01.2026 | 21,01 | 21,17 | 20,77 | 20,97 | -0,90% | 57.559,00 |
| 22.01.2026 | 21,45 | 21,57 | 21,10 | 21,16 | -1,26% | 85.626,00 |
| 21.01.2026 | 21,40 | 21,45 | 21,09 | 21,43 | 0,52% | 131.310,00 |
| 20.01.2026 | 21,25 | 21,47 | 21,10 | 21,32 | -1,16% | 67.748,00 |
| 16.01.2026 | 21,32 | 21,61 | 21,29 | 21,57 | 0,94% | 81.744,00 |
| 15.01.2026 | 21,00 | 21,50 | 21,00 | 21,37 | 0,94% | 80.415,00 |
| 14.01.2026 | 20,90 | 21,24 | 20,88 | 21,17 | 1,39% | 58.758,00 |
| 13.01.2026 | 20,89 | 21,02 | 20,69 | 20,88 | -0,05% | 57.381,00 |
| 12.01.2026 | 20,92 | 21,05 | 20,66 | 20,89 | 0,92% | 59.717,00 |
| 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 |