20,100€
-0,50%
Echtzeit-Aktienkurs ONE LIBERTY PROPERTIES INC.
Bid:
Ask:
Aktienkurse zur ONE LIBERTY PROPERTIES INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 20,15 | 20,35 | 20,05 | 20,20 | -0,49% | - |
| 02.09.2025 | 20,38 | 20,55 | 20,22 | 20,30 | -0,49% | - |
| 01.09.2025 | 20,40 | 20,45 | 20,35 | 20,40 | -0,37% | - |
| 29.08.2025 | 19,95 | 20,48 | 19,82 | 20,48 | 2,35% | - |
| 28.08.2025 | 19,99 | 20,13 | 19,72 | 20,01 | 0,08% | - |
| 27.08.2025 | 19,82 | 20,12 | 19,75 | 19,99 | 0,71% | - |
| 26.08.2025 | 19,93 | 20,20 | 19,66 | 19,85 | -0,60% | - |
| 25.08.2025 | 20,11 | 20,15 | 19,85 | 19,97 | -0,72% | - |
| 22.08.2025 | 19,75 | 20,25 | 19,68 | 20,12 | 1,85% | - |
| 21.08.2025 | 19,75 | 19,88 | 19,53 | 19,75 | 0,00% | - |
| 20.08.2025 | 19,79 | 20,08 | 19,57 | 19,75 | -0,20% | - |
| 19.08.2025 | 19,37 | 19,86 | 19,23 | 19,79 | 2,01% | - |
| 18.08.2025 | 19,49 | 19,67 | 19,31 | 19,40 | -0,36% | - |
| 15.08.2025 | 19,73 | 19,73 | 19,35 | 19,47 | -1,52% | - |
| 14.08.2025 | 20,01 | 20,07 | 19,63 | 19,77 | -1,10% | - |
| 13.08.2025 | 19,99 | 20,10 | 19,76 | 19,99 | 0,00% | - |
| 12.08.2025 | 19,43 | 20,05 | 19,40 | 19,99 | 2,46% | - |
| 11.08.2025 | 19,47 | 19,76 | 19,38 | 19,51 | -0,15% | - |
| 08.08.2025 | 19,56 | 19,74 | 19,40 | 19,54 | -0,15% | - |
| 07.08.2025 | 19,41 | 19,73 | 19,32 | 19,57 | 0,72% | - |
| 06.08.2025 | 19,60 | 19,64 | 19,32 | 19,43 | -0,82% | - |
| 05.08.2025 | 19,48 | 19,59 | 19,26 | 19,59 | 0,67% | - |
| 04.08.2025 | 19,16 | 19,48 | 19,13 | 19,46 | 1,57% | - |
| 01.08.2025 | 19,53 | 19,54 | 19,01 | 19,16 | -2,39% | - |
| 31.07.2025 | 19,78 | 19,96 | 19,40 | 19,63 | -0,46% | - |
| 30.07.2025 | 20,02 | 20,25 | 19,57 | 19,72 | -1,47% | - |
| 29.07.2025 | 19,74 | 20,07 | 19,72 | 20,02 | 1,24% | 289,00 |
| 28.07.2025 | 19,87 | 20,02 | 19,69 | 19,77 | -0,20% | - |
| 25.07.2025 | 19,75 | 19,89 | 19,57 | 19,81 | 0,20% | - |
| 24.07.2025 | 19,87 | 19,98 | 19,69 | 19,77 | -1,00% | - |
| 23.07.2025 | 20,03 | 20,20 | 19,84 | 19,97 | -0,32% | - |
| 22.07.2025 | 19,95 | 20,18 | 19,85 | 20,04 | 0,33% | - |
| 21.07.2025 | 19,86 | 20,21 | 19,75 | 19,97 | 0,23% | - |
| 18.07.2025 | 20,05 | 20,36 | 19,79 | 19,93 | -0,77% | - |
| 17.07.2025 | 20,30 | 20,45 | 20,01 | 20,08 | -1,08% | - |
| 16.07.2025 | 20,40 | 20,65 | 20,01 | 20,30 | -0,61% | - |
| 15.07.2025 | 20,80 | 20,98 | 20,38 | 20,43 | -2,04% | - |
| 14.07.2025 | 20,55 | 20,95 | 20,38 | 20,85 | 0,72% | - |
| 11.07.2025 | 20,55 | 21,00 | 20,30 | 20,70 | 0,24% | - |
| 10.07.2025 | 20,55 | 20,88 | 20,45 | 20,65 | 0,12% | 80,00 |
| 09.07.2025 | 20,53 | 20,75 | 20,43 | 20,63 | 0,24% | - |
| 08.07.2025 | 20,58 | 20,75 | 20,40 | 20,58 | 0,00% | - |
| 07.07.2025 | 20,65 | 21,08 | 20,50 | 20,58 | -0,60% | - |
| 04.07.2025 | 20,70 | 20,78 | 20,60 | 20,70 | 1,47% | 65,00 |
| 03.07.2025 | 20,55 | 20,93 | 20,25 | 20,40 | -0,85% | - |
| 02.07.2025 | 20,43 | 21,00 | 20,25 | 20,58 | 0,73% | - |
| 01.07.2025 | 20,21 | 20,93 | 20,08 | 20,43 | 0,62% | - |
| 30.06.2025 | 20,43 | 20,50 | 20,04 | 20,30 | -0,61% | 381,00 |
| 27.06.2025 | 20,40 | 20,78 | 20,33 | 20,43 | -1,09% | - |
| 26.06.2025 | 20,48 | 20,68 | 20,13 | 20,65 | 0,73% | - |
| 25.06.2025 | 21,78 | 21,83 | 20,38 | 20,50 | -9,29% | - |
| 24.06.2025 | 21,80 | 22,60 | 21,80 | 22,60 | 2,73% | - |
| 23.06.2025 | 21,58 | 22,05 | 21,53 | 22,00 | 1,38% | - |
| 20.06.2025 | 21,73 | 21,93 | 21,50 | 21,70 | 0,81% | - |
| 19.06.2025 | 21,80 | 21,83 | 21,53 | 21,53 | -1,49% | - |
| 18.06.2025 | 21,78 | 21,90 | 21,60 | 21,85 | 0,23% | - |
| 17.06.2025 | 21,55 | 21,95 | 21,35 | 21,80 | 0,93% | - |
| 16.06.2025 | 21,63 | 21,70 | 21,10 | 21,60 | 0,00% | - |
| 13.06.2025 | 21,80 | 22,10 | 21,43 | 21,60 | -1,48% | - |
| 12.06.2025 | 21,83 | 22,03 | 21,63 | 21,93 | -0,79% | - |
| 11.06.2025 | 22,20 | 22,60 | 21,98 | 22,10 | -1,34% | - |
| 10.06.2025 | 22,23 | 22,63 | 22,13 | 22,40 | 1,13% | - |
| 09.06.2025 | 21,93 | 22,23 | 21,28 | 22,15 | 1,03% | - |
| 06.06.2025 | 21,53 | 21,93 | 21,53 | 21,93 | 1,74% | - |
| 05.06.2025 | 21,50 | 21,75 | 21,10 | 21,55 | -0,46% | - |
| 04.06.2025 | 21,70 | 21,95 | 21,50 | 21,65 | -1,14% | - |
| 03.06.2025 | 21,45 | 21,90 | 21,45 | 21,90 | 1,15% | - |
| 02.06.2025 | 21,45 | 21,80 | 21,23 | 21,65 | 0,00% | - |
| 30.05.2025 | 21,55 | 21,75 | 21,30 | 21,65 | 0,35% | - |
| 29.05.2025 | 21,70 | 21,93 | 21,28 | 21,58 | 0,23% | - |
| 28.05.2025 | 21,48 | 21,65 | 21,28 | 21,53 | 0,12% | - |
| 27.05.2025 | 20,73 | 21,58 | 20,73 | 21,50 | 3,86% | 82,00 |
| 26.05.2025 | 20,68 | 20,80 | 20,63 | 20,70 | -0,24% | - |
| 23.05.2025 | 20,75 | 20,93 | 20,50 | 20,75 | -0,95% | - |
| 22.05.2025 | 21,00 | 21,25 | 20,70 | 20,95 | -0,24% | - |
| 21.05.2025 | 21,50 | 21,60 | 20,85 | 21,00 | -3,00% | - |
| 20.05.2025 | 21,68 | 22,00 | 21,55 | 21,65 | -1,03% | - |
| 19.05.2025 | 21,85 | 21,93 | 21,43 | 21,88 | -0,68% | 588,00 |
| 16.05.2025 | 21,73 | 22,15 | 21,58 | 22,03 | 1,26% | - |
| 15.05.2025 | 21,35 | 21,75 | 20,88 | 21,75 | 1,64% | 130,00 |
| 14.05.2025 | 21,43 | 21,70 | 21,20 | 21,40 | -0,47% | - |
| 13.05.2025 | 21,60 | 22,00 | 21,43 | 21,50 | -1,26% | 198,00 |
| 12.05.2025 | 21,18 | 21,95 | 21,15 | 21,78 | 4,19% | - |
| 09.05.2025 | 20,40 | 20,98 | 20,40 | 20,90 | 1,58% | - |
| 08.05.2025 | 20,40 | 20,93 | 20,09 | 20,58 | -0,24% | - |
| 07.05.2025 | 21,30 | 21,43 | 20,22 | 20,63 | -3,17% | - |
| 06.05.2025 | 21,48 | 21,63 | 21,13 | 21,30 | -1,16% | - |
| 05.05.2025 | 21,58 | 21,90 | 21,38 | 21,55 | -1,15% | 3.752,00 |
| 02.05.2025 | 21,55 | 22,00 | 21,33 | 21,80 | 1,51% | - |
| 30.04.2025 | 21,40 | 21,63 | 21,03 | 21,48 | 0,59% | - |
| 29.04.2025 | 21,20 | 21,53 | 21,13 | 21,35 | 0,71% | - |
| 28.04.2025 | 21,03 | 21,60 | 20,93 | 21,20 | 0,00% | - |
| 25.04.2025 | 21,30 | 21,40 | 20,93 | 21,20 | -0,12% | - |
| 24.04.2025 | 21,53 | 21,53 | 20,75 | 21,23 | -2,08% | - |
| 23.04.2025 | 21,78 | 22,20 | 21,46 | 21,68 | 0,70% | - |
| 22.04.2025 | 20,95 | 21,75 | 20,95 | 21,53 | 0,70% | 135,00 |
| 17.04.2025 | 21,43 | 21,85 | 21,28 | 21,38 | 0,35% | - |
| 16.04.2025 | 21,00 | 21,65 | 21,00 | 21,30 | -0,23% | - |
| 15.04.2025 | 21,10 | 21,63 | 21,05 | 21,35 | 0,83% | - |
| 14.04.2025 | 20,78 | 22,13 | 20,75 | 21,18 | 1,19% | 496,00 |