17,720€
-1,23%
Echtzeit-Aktienkurs ONE LIBERTY PROPERTIES INC.
Bid:
Ask:
Aktienkurse zur ONE LIBERTY PROPERTIES INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 18,05 | 18,25 | 17,79 | 17,84 | -1,16% | - |
| 08.01.2026 | 17,95 | 18,15 | 17,46 | 18,05 | 0,78% | - |
| 07.01.2026 | 17,70 | 17,98 | 17,63 | 17,91 | 1,19% | - |
| 06.01.2026 | 17,50 | 17,77 | 17,39 | 17,70 | 0,97% | - |
| 05.01.2026 | 17,40 | 17,70 | 17,07 | 17,53 | 0,92% | - |
| 02.01.2026 | 17,30 | 17,50 | 17,02 | 17,37 | 0,87% | - |
| 30.12.2025 | 17,22 | 17,27 | 17,17 | 17,22 | 0,00% | - |
| 29.12.2025 | 17,14 | 17,22 | 17,06 | 17,22 | 1,59% | - |
| 23.12.2025 | 17,14 | 17,14 | 16,85 | 16,95 | -1,17% | - |
| 22.12.2025 | 17,71 | 17,80 | 17,13 | 17,15 | -3,43% | - |
| 19.12.2025 | 18,19 | 18,32 | 17,74 | 17,76 | -2,52% | - |
| 18.12.2025 | 18,28 | 18,42 | 18,10 | 18,22 | 0,44% | - |
| 17.12.2025 | 18,06 | 18,28 | 17,95 | 18,14 | 1,28% | 97,00 |
| 16.12.2025 | 17,90 | 17,92 | 17,89 | 17,91 | 0,00% | - |
| 15.12.2025 | 17,91 | 17,97 | 17,90 | 17,91 | -0,28% | - |
| 12.12.2025 | 17,94 | 18,02 | 17,91 | 17,96 | -0,39% | - |
| 11.12.2025 | 17,90 | 18,06 | 17,85 | 18,03 | 1,81% | 273,00 |
| 10.12.2025 | 17,58 | 17,76 | 17,55 | 17,71 | 0,40% | - |
| 09.12.2025 | 17,51 | 17,78 | 17,47 | 17,64 | 1,09% | - |
| 08.12.2025 | 17,51 | 17,63 | 17,36 | 17,45 | -0,74% | - |
| 05.12.2025 | 17,58 | 17,70 | 17,50 | 17,58 | -0,68% | - |
| 04.12.2025 | 17,81 | 17,89 | 17,59 | 17,70 | -0,17% | - |
| 03.12.2025 | 17,59 | 17,76 | 17,52 | 17,73 | 0,74% | - |
| 02.12.2025 | 17,94 | 18,05 | 17,59 | 17,60 | -1,12% | - |
| 01.12.2025 | 17,88 | 18,10 | 17,65 | 17,80 | -1,44% | - |
| 28.11.2025 | 18,06 | 18,15 | 17,79 | 18,06 | 0,17% | - |
| 27.11.2025 | 18,02 | 18,07 | 18,02 | 18,03 | 0,61% | - |
| 26.11.2025 | 18,14 | 18,26 | 17,91 | 17,92 | -1,21% | - |
| 25.11.2025 | 17,47 | 18,28 | 17,41 | 18,14 | 1,80% | - |
| 24.11.2025 | 17,99 | 18,04 | 17,69 | 17,82 | 1,65% | - |
| 21.11.2025 | 17,58 | 17,62 | 17,50 | 17,53 | 0,06% | - |
| 20.11.2025 | 17,60 | 17,90 | 17,50 | 17,52 | -0,68% | - |
| 19.11.2025 | 17,63 | 17,68 | 17,62 | 17,64 | -0,11% | - |
| 18.11.2025 | 17,61 | 17,67 | 17,59 | 17,66 | 0,00% | - |
| 14.11.2025 | 17,76 | 17,84 | 17,46 | 17,66 | 0,00% | 20,00 |
| 13.11.2025 | 17,82 | 17,82 | 17,66 | 17,66 | -0,45% | - |
| 12.11.2025 | 17,90 | 18,03 | 17,69 | 17,74 | -0,95% | 82,00 |
| 11.11.2025 | 17,61 | 17,91 | 17,45 | 17,91 | 2,11% | - |
| 10.11.2025 | 17,80 | 18,20 | 17,52 | 17,54 | 0,80% | - |
| 07.11.2025 | 17,43 | 17,45 | 17,30 | 17,40 | -0,63% | - |
| 06.11.2025 | 17,68 | 17,76 | 17,34 | 17,51 | -0,62% | - |
| 05.11.2025 | 17,58 | 17,81 | 17,50 | 17,62 | 0,63% | - |
| 04.11.2025 | 17,32 | 17,59 | 17,18 | 17,51 | 0,92% | - |
| 03.11.2025 | 17,40 | 17,58 | 17,17 | 17,35 | -0,40% | - |
| 31.10.2025 | 17,38 | 17,73 | 17,26 | 17,42 | 1,28% | - |
| 30.10.2025 | 17,23 | 17,30 | 17,19 | 17,20 | -1,60% | - |
| 29.10.2025 | 17,37 | 17,65 | 17,30 | 17,48 | 1,04% | 750,00 |
| 28.10.2025 | 17,70 | 17,78 | 17,30 | 17,30 | -2,37% | - |
| 27.10.2025 | 17,88 | 17,95 | 17,64 | 17,72 | -0,62% | - |
| 24.10.2025 | 17,81 | 17,98 | 17,70 | 17,83 | -0,39% | - |
| 23.10.2025 | 17,95 | 18,10 | 17,66 | 17,90 | -0,28% | - |
| 22.10.2025 | 17,98 | 18,14 | 17,81 | 17,95 | 0,28% | - |
| 21.10.2025 | 17,93 | 18,14 | 17,89 | 17,90 | -0,56% | - |
| 20.10.2025 | 17,83 | 18,00 | 17,65 | 18,00 | 1,69% | - |
| 17.10.2025 | 17,63 | 17,76 | 17,63 | 17,70 | -1,67% | - |
| 16.10.2025 | 17,87 | 18,14 | 17,70 | 18,00 | 0,50% | 191,00 |
| 15.10.2025 | 18,02 | 18,27 | 17,76 | 17,91 | -0,17% | - |
| 14.10.2025 | 17,78 | 17,94 | 17,56 | 17,94 | 1,47% | - |
| 13.10.2025 | 17,79 | 18,23 | 17,63 | 17,68 | -0,79% | - |
| 10.10.2025 | 18,03 | 18,14 | 17,63 | 17,82 | -1,55% | - |
| 09.10.2025 | 18,13 | 18,55 | 17,93 | 18,10 | -0,49% | - |
| 08.10.2025 | 18,42 | 18,80 | 18,01 | 18,19 | -0,60% | - |
| 07.10.2025 | 18,59 | 18,85 | 18,30 | 18,30 | -0,76% | - |
| 06.10.2025 | 19,01 | 19,17 | 18,44 | 18,44 | -1,71% | - |
| 03.10.2025 | 18,72 | 19,01 | 18,68 | 18,76 | 0,75% | - |
| 02.10.2025 | 18,93 | 18,94 | 18,57 | 18,62 | -1,38% | - |
| 01.10.2025 | 18,85 | 19,01 | 18,65 | 18,88 | 1,23% | - |
| 30.09.2025 | 18,78 | 18,78 | 18,53 | 18,65 | -0,32% | - |
| 29.09.2025 | 18,74 | 18,87 | 18,61 | 18,71 | 0,70% | - |
| 26.09.2025 | 18,60 | 18,83 | 18,56 | 18,58 | -1,01% | - |
| 25.09.2025 | 18,85 | 19,15 | 18,70 | 18,77 | -1,00% | - |
| 24.09.2025 | 19,52 | 19,53 | 18,93 | 18,96 | -2,77% | - |
| 23.09.2025 | 19,40 | 19,65 | 19,20 | 19,50 | 0,05% | 40,00 |
| 22.09.2025 | 19,50 | 19,60 | 19,25 | 19,49 | -1,12% | 60,00 |
| 19.09.2025 | 19,71 | 19,78 | 19,58 | 19,71 | 0,20% | - |
| 18.09.2025 | 19,49 | 19,72 | 19,38 | 19,67 | -0,86% | - |
| 17.09.2025 | 19,28 | 19,92 | 19,20 | 19,84 | 2,80% | - |
| 16.09.2025 | 19,60 | 19,61 | 19,20 | 19,30 | -1,63% | - |
| 15.09.2025 | 19,50 | 19,81 | 19,46 | 19,62 | -0,05% | - |
| 12.09.2025 | 19,78 | 20,20 | 19,50 | 19,63 | -0,76% | - |
| 11.09.2025 | 19,51 | 19,96 | 19,44 | 19,78 | 0,82% | - |
| 10.09.2025 | 19,59 | 19,79 | 19,53 | 19,62 | -0,51% | - |
| 09.09.2025 | 19,78 | 20,21 | 19,62 | 19,72 | -0,10% | - |
| 08.09.2025 | 20,17 | 20,30 | 19,66 | 19,74 | -2,40% | - |
| 05.09.2025 | 20,22 | 20,48 | 20,00 | 20,23 | -0,37% | 522,00 |
| 04.09.2025 | 20,20 | 20,43 | 19,96 | 20,30 | 0,50% | - |
| 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% | - |