25,200€
Echtzeit-Aktienkurs One Liberty Properties
Bid:
Ask:
Aktienkurse zur One Liberty Properties Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
18.09.2024 | 25,20 | 25,70 | 25,20 | 25,50 | 0,39% | - |
17.09.2024 | 25,60 | 26,10 | 25,40 | 25,40 | -0,78% | - |
16.09.2024 | 25,50 | 25,80 | 25,30 | 25,60 | 0,79% | - |
13.09.2024 | 24,90 | 25,60 | 24,80 | 25,40 | 2,42% | 250,00 |
12.09.2024 | 24,00 | 24,90 | 24,00 | 24,80 | 1,64% | - |
11.09.2024 | 24,00 | 24,60 | 24,00 | 24,40 | -0,41% | - |
10.09.2024 | 24,10 | 24,60 | 23,90 | 24,50 | 1,24% | - |
09.09.2024 | 24,00 | 24,20 | 23,80 | 24,20 | 0,83% | - |
06.09.2024 | 23,60 | 24,20 | 23,60 | 24,00 | 0,00% | - |
05.09.2024 | 23,90 | 24,40 | 23,80 | 24,00 | 0,00% | - |
04.09.2024 | 23,60 | 24,30 | 23,60 | 24,00 | 0,00% | - |
03.09.2024 | 24,20 | 24,20 | 23,80 | 24,00 | -0,83% | - |
02.09.2024 | 24,20 | 24,20 | 24,10 | 24,20 | 0,00% | - |
30.08.2024 | 24,30 | 24,50 | 24,10 | 24,20 | 0,83% | - |
29.08.2024 | 24,00 | 24,40 | 23,80 | 24,00 | 0,00% | - |
28.08.2024 | 23,60 | 24,20 | 23,60 | 24,00 | 0,42% | - |
27.08.2024 | 24,10 | 24,20 | 23,80 | 23,90 | -0,83% | - |
26.08.2024 | 23,80 | 24,20 | 23,70 | 24,10 | 1,69% | - |
23.08.2024 | 23,00 | 23,90 | 23,00 | 23,70 | 2,16% | - |
22.08.2024 | 23,50 | 23,60 | 23,20 | 23,20 | -1,69% | - |
21.08.2024 | 23,40 | 23,60 | 23,20 | 23,60 | 0,85% | - |
20.08.2024 | 23,30 | 23,60 | 23,20 | 23,40 | 0,00% | - |
19.08.2024 | 22,20 | 23,40 | 22,20 | 23,40 | 3,54% | - |
16.08.2024 | 22,70 | 23,00 | 22,40 | 22,60 | 0,44% | - |
15.08.2024 | 22,40 | 22,90 | 22,30 | 22,50 | 0,45% | - |
14.08.2024 | 22,20 | 22,60 | 22,20 | 22,40 | -0,44% | 200,00 |
13.08.2024 | 22,40 | 22,90 | 22,30 | 22,50 | 2,27% | 76,00 |
12.08.2024 | 22,60 | 22,90 | 22,00 | 22,00 | -3,93% | - |
09.08.2024 | 22,60 | 23,10 | 22,60 | 22,90 | -0,43% | - |
08.08.2024 | 22,70 | 23,10 | 22,60 | 23,00 | 1,32% | - |
07.08.2024 | 22,60 | 23,80 | 22,60 | 22,70 | -0,44% | - |
06.08.2024 | 22,60 | 23,00 | 22,40 | 22,80 | 2,24% | - |
05.08.2024 | 22,80 | 23,20 | 21,90 | 22,30 | -5,11% | - |
02.08.2024 | 24,00 | 24,30 | 22,40 | 23,50 | -1,67% | - |
01.08.2024 | 24,00 | 25,10 | 23,80 | 23,90 | -2,05% | - |
31.07.2024 | 24,20 | 24,80 | 24,20 | 24,40 | -0,41% | - |
30.07.2024 | 24,00 | 24,60 | 24,00 | 24,50 | 0,82% | - |
29.07.2024 | 24,80 | 24,90 | 24,30 | 24,30 | -1,62% | - |
26.07.2024 | 24,40 | 24,80 | 24,30 | 24,70 | 2,07% | - |
25.07.2024 | 23,60 | 24,50 | 23,60 | 24,20 | 0,83% | - |
24.07.2024 | 23,80 | 24,60 | 23,80 | 24,00 | -0,83% | - |
23.07.2024 | 23,40 | 24,50 | 23,40 | 24,20 | 1,68% | - |
22.07.2024 | 22,80 | 23,80 | 22,80 | 23,80 | 2,59% | - |
19.07.2024 | 23,50 | 23,60 | 23,20 | 23,20 | -1,28% | 500,00 |
18.07.2024 | 23,90 | 24,10 | 23,40 | 23,50 | -1,26% | 500,00 |
17.07.2024 | 23,20 | 24,00 | 23,20 | 23,80 | 1,28% | - |
16.07.2024 | 22,60 | 23,60 | 22,60 | 23,50 | 2,62% | - |
15.07.2024 | 22,30 | 22,90 | 22,30 | 22,90 | 2,69% | - |
12.07.2024 | 22,30 | 22,60 | 22,10 | 22,30 | 0,45% | - |
11.07.2024 | 21,50 | 22,40 | 21,50 | 22,20 | 2,78% | - |
10.07.2024 | 21,20 | 21,60 | 21,20 | 21,60 | 0,47% | - |
09.07.2024 | 21,60 | 21,70 | 21,40 | 21,50 | -0,46% | - |
08.07.2024 | 21,50 | 21,80 | 21,50 | 21,60 | 0,47% | - |
05.07.2024 | 21,20 | 21,60 | 21,20 | 21,50 | 0,00% | - |
04.07.2024 | 21,20 | 21,50 | 21,20 | 21,50 | -1,83% | - |
03.07.2024 | 21,50 | 21,90 | 21,40 | 21,90 | 1,86% | - |
02.07.2024 | 21,00 | 21,60 | 21,00 | 21,50 | 0,47% | - |
01.07.2024 | 21,60 | 22,00 | 21,30 | 21,40 | -2,28% | - |
28.06.2024 | 21,50 | 22,00 | 21,30 | 21,90 | 2,34% | - |
27.06.2024 | 21,30 | 21,50 | 21,20 | 21,40 | 0,00% | - |
26.06.2024 | 21,20 | 21,80 | 21,20 | 21,40 | -0,47% | - |
25.06.2024 | 22,50 | 22,50 | 21,50 | 21,50 | -2,27% | - |
24.06.2024 | 22,00 | 22,80 | 22,00 | 22,00 | -1,35% | - |
21.06.2024 | 22,30 | 22,60 | 22,30 | 22,30 | 0,00% | - |
20.06.2024 | 22,40 | 22,60 | 22,20 | 22,30 | -0,45% | - |
19.06.2024 | 22,40 | 22,50 | 22,30 | 22,40 | 0,00% | - |
18.06.2024 | 22,20 | 22,40 | 22,10 | 22,40 | 0,90% | - |
17.06.2024 | 22,10 | 22,30 | 21,90 | 22,20 | 0,91% | - |
14.06.2024 | 22,00 | 22,20 | 21,90 | 22,00 | 0,00% | - |
13.06.2024 | 21,60 | 22,20 | 21,60 | 22,00 | 0,00% | - |
12.06.2024 | 21,90 | 22,40 | 21,90 | 22,00 | 0,00% | - |
11.06.2024 | 21,60 | 22,10 | 21,60 | 22,00 | 0,00% | - |
10.06.2024 | 21,40 | 22,10 | 21,40 | 22,00 | 0,92% | - |
07.06.2024 | 21,40 | 21,90 | 21,40 | 21,80 | 0,00% | - |
06.06.2024 | 21,70 | 21,80 | 21,60 | 21,80 | 0,00% | - |
05.06.2024 | 21,70 | 21,80 | 21,50 | 21,80 | 0,93% | - |
04.06.2024 | 21,20 | 21,80 | 21,20 | 21,60 | 0,00% | - |
03.06.2024 | 21,40 | 21,90 | 21,40 | 21,60 | 0,00% | - |
31.05.2024 | 21,20 | 21,80 | 21,20 | 21,60 | 0,47% | - |
30.05.2024 | 21,00 | 21,50 | 21,00 | 21,50 | 2,38% | 291,00 |
29.05.2024 | 21,30 | 21,30 | 21,00 | 21,00 | -1,87% | - |
28.05.2024 | 21,00 | 21,70 | 21,00 | 21,40 | 0,47% | - |
27.05.2024 | 21,30 | 21,30 | 21,30 | 21,30 | 0,00% | 2.814,00 |
24.05.2024 | 21,50 | 21,60 | 21,20 | 21,30 | -0,47% | - |
23.05.2024 | 21,60 | 22,00 | 21,30 | 21,40 | -1,83% | - |
22.05.2024 | 21,80 | 22,30 | 21,80 | 21,80 | -0,91% | - |
21.05.2024 | 22,10 | 22,20 | 21,90 | 22,00 | 0,00% | - |
20.05.2024 | 22,20 | 22,40 | 22,00 | 22,00 | -0,90% | 70,00 |
17.05.2024 | 21,60 | 22,30 | 21,60 | 22,20 | 0,91% | - |
16.05.2024 | 22,00 | 22,20 | 21,90 | 22,00 | 0,00% | - |
15.05.2024 | 21,60 | 22,20 | 21,60 | 22,00 | 0,00% | - |
14.05.2024 | 21,80 | 22,00 | 21,70 | 22,00 | 0,92% | - |
13.05.2024 | 22,00 | 22,40 | 21,70 | 21,80 | -1,80% | - |
10.05.2024 | 22,00 | 22,40 | 22,00 | 22,20 | -0,45% | - |
09.05.2024 | 21,60 | 22,40 | 21,60 | 22,30 | 2,29% | - |
08.05.2024 | 21,40 | 21,90 | 21,40 | 21,80 | 0,00% | - |
07.05.2024 | 21,80 | 22,10 | 21,70 | 21,80 | 0,00% | 6,00 |
06.05.2024 | 21,20 | 22,20 | 21,20 | 21,80 | 1,87% | - |
03.05.2024 | 21,20 | 21,90 | 21,20 | 21,40 | -0,93% | - |
02.05.2024 | 21,70 | 21,90 | 21,50 | 21,60 | 0,93% | - |