23,490$
-1,18%
Echtzeit-Aktienkurs One Liberty Properties
Bid:
Ask:
Aktienkurse zur One Liberty Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2026 | 23,74 | 23,82 | 23,27 | 23,70 | -0,04% | 45.817,00 |
| 27.05.2026 | 23,54 | 23,84 | 23,52 | 23,71 | 0,94% | 49.962,00 |
| 26.05.2026 | 23,33 | 23,49 | 23,22 | 23,49 | 0,38% | 49.017,00 |
| 22.05.2026 | 23,46 | 23,52 | 23,24 | 23,40 | 0,09% | 56.444,00 |
| 21.05.2026 | 23,26 | 23,45 | 22,79 | 23,38 | 0,73% | 37.333,00 |
| 20.05.2026 | 22,73 | 23,21 | 22,58 | 23,21 | 2,29% | 51.250,00 |
| 19.05.2026 | 22,51 | 23,04 | 22,51 | 22,69 | -1,05% | 48.636,00 |
| 18.05.2026 | 22,35 | 23,03 | 22,35 | 22,93 | 2,23% | 45.277,00 |
| 15.05.2026 | 22,78 | 22,99 | 22,43 | 22,43 | -2,01% | 52.638,00 |
| 14.05.2026 | 23,36 | 23,41 | 22,89 | 22,89 | -1,34% | 49.181,00 |
| 13.05.2026 | 23,60 | 23,60 | 23,03 | 23,20 | -0,94% | 70.981,00 |
| 12.05.2026 | 23,64 | 23,64 | 22,88 | 23,42 | -0,72% | 48.762,00 |
| 11.05.2026 | 23,63 | 23,70 | 23,33 | 23,59 | 0,60% | 54.493,00 |
| 08.05.2026 | 23,23 | 23,60 | 23,11 | 23,45 | 0,56% | 33.774,00 |
| 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 |