20,850€
2,21%
Echtzeit-Aktienkurs ONE LIBERTY PROPERTIES INC.
Bid:
Ask:
Aktienkurse zur ONE LIBERTY PROPERTIES INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.04.2025 | 20,90 | 21,10 | 20,32 | 20,93 | -0,12% | - |
| 10.04.2025 | 21,83 | 21,93 | 20,42 | 20,95 | -4,66% | - |
| 09.04.2025 | 20,85 | 22,33 | 20,35 | 21,98 | 2,81% | - |
| 08.04.2025 | 21,85 | 22,53 | 21,00 | 21,38 | -1,84% | - |
| 07.04.2025 | 22,00 | 23,13 | 21,33 | 21,78 | -4,50% | - |
| 04.04.2025 | 23,20 | 23,50 | 22,30 | 22,80 | -2,56% | - |
| 03.04.2025 | 23,50 | 23,90 | 22,90 | 23,40 | -4,10% | - |
| 02.04.2025 | 24,60 | 24,60 | 24,10 | 24,40 | 0,83% | - |
| 01.04.2025 | 24,20 | 24,60 | 24,00 | 24,20 | -0,41% | - |
| 31.03.2025 | 24,00 | 24,50 | 23,80 | 24,30 | 1,25% | - |
| 28.03.2025 | 24,20 | 24,20 | 23,50 | 24,00 | 3,90% | 113,00 |
| 27.03.2025 | 24,70 | 24,80 | 23,10 | 23,10 | -6,10% | - |
| 26.03.2025 | 24,40 | 25,30 | 24,30 | 24,60 | 0,82% | 45,00 |
| 25.03.2025 | 24,60 | 24,80 | 24,20 | 24,40 | -1,61% | - |
| 24.03.2025 | 24,30 | 24,90 | 24,30 | 24,80 | 2,48% | - |
| 21.03.2025 | 24,30 | 24,60 | 23,90 | 24,20 | -1,22% | - |
| 20.03.2025 | 24,30 | 25,10 | 24,20 | 24,50 | 0,00% | - |
| 19.03.2025 | 24,10 | 24,80 | 24,00 | 24,50 | 1,66% | - |
| 18.03.2025 | 24,20 | 24,80 | 23,90 | 24,10 | -0,41% | - |
| 17.03.2025 | 24,00 | 24,80 | 24,00 | 24,20 | -0,41% | - |
| 14.03.2025 | 23,90 | 24,50 | 23,70 | 24,30 | 2,10% | 136,00 |
| 13.03.2025 | 24,10 | 24,80 | 23,20 | 23,80 | -1,24% | - |
| 12.03.2025 | 24,50 | 25,00 | 23,70 | 24,10 | -2,43% | - |
| 11.03.2025 | 25,40 | 25,60 | 24,30 | 24,70 | -2,37% | - |
| 10.03.2025 | 25,30 | 26,10 | 25,00 | 25,30 | 0,00% | - |
| 07.03.2025 | 24,60 | 25,50 | 24,40 | 25,30 | 2,43% | 419,00 |
| 06.03.2025 | 24,10 | 25,60 | 23,80 | 24,70 | 2,07% | - |
| 05.03.2025 | 24,50 | 24,90 | 24,00 | 24,20 | -1,63% | - |
| 04.03.2025 | 25,60 | 25,60 | 24,50 | 24,60 | -3,91% | - |
| 03.03.2025 | 25,20 | 25,70 | 25,20 | 25,60 | -0,39% | - |
| 28.02.2025 | 25,40 | 25,80 | 25,30 | 25,70 | 1,18% | - |
| 27.02.2025 | 25,20 | 25,70 | 25,00 | 25,40 | 1,60% | - |
| 26.02.2025 | 25,20 | 25,30 | 24,00 | 25,00 | -0,40% | - |
| 25.02.2025 | 24,70 | 25,40 | 24,60 | 25,10 | 1,62% | - |
| 24.02.2025 | 24,40 | 25,00 | 24,30 | 24,70 | 1,23% | - |
| 21.02.2025 | 24,20 | 24,80 | 24,20 | 24,40 | -0,81% | - |
| 20.02.2025 | 25,10 | 25,10 | 24,50 | 24,60 | -1,99% | - |
| 19.02.2025 | 24,80 | 25,30 | 24,80 | 25,10 | -0,40% | - |
| 18.02.2025 | 24,60 | 25,30 | 24,60 | 25,20 | 1,61% | - |
| 17.02.2025 | 24,60 | 24,80 | 24,60 | 24,80 | 0,00% | - |
| 14.02.2025 | 24,80 | 25,30 | 24,70 | 24,80 | -1,20% | - |
| 13.02.2025 | 24,40 | 25,20 | 24,40 | 25,10 | 1,21% | - |
| 12.02.2025 | 24,80 | 25,20 | 24,70 | 24,80 | -0,80% | 800,00 |