19,900€
0,51%
Echtzeit-Aktienkurs ONE LIBERTY PROPERTIES INC.
Bid:
Ask:
Aktienkurse zur ONE LIBERTY PROPERTIES INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 19,90 | 20,20 | 19,65 | 19,95 | 0,50% | - |
| 07.05.2026 | 19,45 | 19,95 | 18,25 | 19,85 | 1,79% | - |
| 06.05.2026 | 19,40 | 19,75 | 19,35 | 19,50 | 0,00% | - |
| 05.05.2026 | 19,35 | 19,65 | 19,30 | 19,50 | 1,30% | - |
| 04.05.2026 | 19,50 | 19,65 | 19,25 | 19,25 | 0,00% | - |
| 30.04.2026 | 19,60 | 19,65 | 19,20 | 19,25 | -1,28% | - |
| 29.04.2026 | 19,80 | 20,05 | 19,45 | 19,50 | -1,76% | 650,00 |
| 28.04.2026 | 19,70 | 19,95 | 19,60 | 19,85 | 0,76% | - |
| 27.04.2026 | 19,80 | 19,90 | 19,55 | 19,70 | -0,25% | - |
| 24.04.2026 | 19,60 | 19,80 | 19,50 | 19,75 | 0,51% | - |
| 23.04.2026 | 19,70 | 19,85 | 19,50 | 19,65 | 0,00% | - |
| 22.04.2026 | 19,65 | 19,85 | 19,55 | 19,65 | 0,00% | - |
| 21.04.2026 | 19,90 | 20,15 | 19,50 | 19,65 | -1,01% | - |
| 20.04.2026 | 20,10 | 20,10 | 19,60 | 19,85 | -0,25% | 1.000,00 |
| 17.04.2026 | 19,60 | 19,95 | 19,35 | 19,90 | 2,58% | - |
| 16.04.2026 | 19,40 | 19,65 | 19,35 | 19,40 | 0,00% | - |
| 15.04.2026 | 19,35 | 19,60 | 19,10 | 19,40 | 0,52% | - |
| 14.04.2026 | 19,30 | 19,45 | 19,10 | 19,30 | 0,26% | 1.260,00 |
| 13.04.2026 | 19,55 | 19,55 | 19,15 | 19,25 | -0,77% | 665,00 |
| 10.04.2026 | 19,55 | 19,55 | 19,35 | 19,40 | 0,00% | - |
| 09.04.2026 | 19,55 | 19,60 | 19,35 | 19,40 | 0,26% | - |
| 08.04.2026 | 19,40 | 19,80 | 17,85 | 19,35 | 1,57% | - |
| 07.04.2026 | 19,05 | 19,40 | 18,85 | 19,05 | -0,05% | - |
| 02.04.2026 | 18,80 | 19,14 | 18,60 | 19,06 | 1,82% | - |
| 01.04.2026 | 18,56 | 18,80 | 18,49 | 18,72 | 0,75% | - |
| 31.03.2026 | 18,88 | 19,26 | 18,54 | 18,58 | -0,96% | 630,00 |
| 30.03.2026 | 18,63 | 19,12 | 18,55 | 18,76 | 0,81% | - |
| 27.03.2026 | 19,10 | 19,30 | 18,57 | 18,61 | -3,72% | - |
| 26.03.2026 | 19,19 | 19,45 | 19,06 | 19,33 | 0,52% | - |
| 25.03.2026 | 19,28 | 19,52 | 19,05 | 19,23 | -0,26% | - |
| 24.03.2026 | 19,47 | 19,56 | 19,21 | 19,28 | -0,16% | - |
| 23.03.2026 | 19,33 | 19,62 | 19,18 | 19,31 | 0,31% | - |
| 20.03.2026 | 19,50 | 19,71 | 19,17 | 19,25 | -1,08% | 1.600,00 |
| 19.03.2026 | 19,80 | 19,91 | 19,35 | 19,46 | -2,09% | - |
| 18.03.2026 | 20,00 | 20,30 | 19,74 | 19,88 | -1,17% | - |
| 17.03.2026 | 20,11 | 20,30 | 19,85 | 20,11 | 0,50% | - |
| 16.03.2026 | 19,94 | 20,35 | 19,82 | 20,01 | 0,10% | - |
| 13.03.2026 | 19,99 | 20,21 | 19,78 | 19,99 | 0,53% | - |
| 12.03.2026 | 19,49 | 20,23 | 19,47 | 19,89 | 0,20% | - |
| 11.03.2026 | 19,70 | 19,92 | 19,67 | 19,85 | -0,15% | - |
| 10.03.2026 | 19,99 | 20,12 | 19,50 | 19,88 | 0,48% | 1.500,00 |
| 09.03.2026 | 20,55 | 20,65 | 19,78 | 19,78 | -2,68% | 7.176,00 |
| 06.03.2026 | 20,50 | 20,58 | 19,99 | 20,33 | -0,61% | 210,00 |
| 05.03.2026 | 20,60 | 20,75 | 20,00 | 20,45 | -0,24% | 2.400,00 |
| 04.03.2026 | 20,40 | 20,58 | 20,03 | 20,50 | 0,61% | 12.000,00 |
| 03.03.2026 | 20,40 | 20,53 | 19,80 | 20,38 | 0,37% | - |
| 02.03.2026 | 20,05 | 20,33 | 19,56 | 20,30 | 1,83% | - |
| 27.02.2026 | 19,54 | 20,13 | 19,54 | 19,94 | -0,20% | - |
| 26.02.2026 | 19,89 | 20,11 | 19,49 | 19,98 | 0,78% | - |
| 25.02.2026 | 19,77 | 19,95 | 19,52 | 19,82 | 0,61% | - |
| 24.02.2026 | 19,79 | 19,91 | 19,50 | 19,70 | -0,05% | - |
| 23.02.2026 | 19,69 | 20,07 | 19,64 | 19,71 | -0,40% | - |
| 20.02.2026 | 19,51 | 19,84 | 19,38 | 19,79 | 1,75% | - |
| 19.02.2026 | 19,19 | 19,46 | 18,89 | 19,45 | 0,99% | - |
| 18.02.2026 | 19,47 | 19,81 | 19,18 | 19,26 | -1,18% | - |
| 17.02.2026 | 19,27 | 19,54 | 19,15 | 19,49 | 1,46% | - |
| 16.02.2026 | 19,22 | 19,27 | 19,18 | 19,21 | 0,16% | - |
| 13.02.2026 | 19,17 | 19,32 | 19,03 | 19,18 | 1,05% | - |
| 12.02.2026 | 19,01 | 19,31 | 18,83 | 18,98 | -0,11% | - |
| 11.02.2026 | 19,02 | 19,17 | 18,89 | 19,00 | -0,52% | - |
| 10.02.2026 | 18,80 | 19,17 | 18,73 | 19,10 | 1,87% | - |
| 09.02.2026 | 18,94 | 19,16 | 18,61 | 18,75 | -0,90% | - |
| 06.02.2026 | 19,34 | 19,61 | 18,92 | 18,92 | -2,27% | - |
| 05.02.2026 | 18,88 | 19,43 | 18,81 | 19,36 | 2,54% | 3.171,00 |
| 04.02.2026 | 18,46 | 19,12 | 18,30 | 18,88 | 3,17% | - |
| 03.02.2026 | 18,45 | 18,85 | 18,18 | 18,30 | -1,08% | - |
| 02.02.2026 | 17,90 | 18,60 | 17,90 | 18,50 | 2,61% | - |
| 30.01.2026 | 17,75 | 18,07 | 17,55 | 18,03 | 2,56% | - |
| 29.01.2026 | 17,10 | 17,65 | 17,10 | 17,58 | 1,74% | - |
| 28.01.2026 | 17,70 | 17,84 | 17,25 | 17,28 | -1,87% | - |
| 27.01.2026 | 17,65 | 17,80 | 17,53 | 17,61 | 0,00% | - |
| 26.01.2026 | 17,60 | 17,90 | 17,44 | 17,61 | -0,96% | - |
| 23.01.2026 | 18,05 | 18,25 | 17,76 | 17,78 | -1,50% | - |
| 22.01.2026 | 18,35 | 18,50 | 17,95 | 18,05 | -1,31% | - |
| 21.01.2026 | 18,25 | 18,40 | 18,01 | 18,29 | 0,33% | - |
| 20.01.2026 | 18,59 | 18,64 | 18,00 | 18,23 | -1,73% | 289,00 |
| 19.01.2026 | 18,59 | 18,69 | 18,54 | 18,55 | -0,11% | - |
| 16.01.2026 | 18,49 | 18,61 | 18,39 | 18,57 | 0,65% | - |
| 15.01.2026 | 18,20 | 18,50 | 18,10 | 18,45 | 1,37% | - |
| 14.01.2026 | 17,90 | 18,20 | 17,70 | 18,20 | 1,96% | 705,00 |
| 13.01.2026 | 17,90 | 18,25 | 17,72 | 17,85 | -0,34% | 4.952,00 |
| 12.01.2026 | 17,80 | 18,02 | 17,50 | 17,91 | 0,39% | - |
| 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% | - |