20,225€
0,12%
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 | 20,16 | 20,35 | 20,05 | 20,20 | 0,00% | - |
| 02.09.2025 | 20,15 | 20,30 | 20,15 | 20,20 | 0,00% | - |
| 01.09.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,49% | - |
| 29.08.2025 | 19,82 | 20,30 | 19,70 | 20,30 | 2,73% | - |
| 28.08.2025 | 19,82 | 19,82 | 19,66 | 19,76 | -0,40% | - |
| 27.08.2025 | 19,68 | 19,84 | 19,68 | 19,84 | 1,02% | - |
| 26.08.2025 | 19,80 | 19,80 | 19,64 | 19,64 | -1,21% | - |
| 25.08.2025 | 19,92 | 19,96 | 19,84 | 19,88 | -0,60% | - |
| 22.08.2025 | 19,58 | 20,00 | 19,58 | 20,00 | 2,15% | - |
| 21.08.2025 | 19,58 | 19,58 | 19,58 | 19,58 | -0,31% | - |
| 20.08.2025 | 19,64 | 19,64 | 19,64 | 19,64 | -0,10% | - |
| 19.08.2025 | 19,22 | 19,66 | 19,22 | 19,66 | 1,76% | - |
| 18.08.2025 | 19,30 | 19,32 | 19,30 | 19,32 | -1,43% | - |
| 15.08.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -1,31% | - |
| 14.08.2025 | 19,86 | 19,86 | 19,86 | 19,86 | 0,20% | - |
| 13.08.2025 | 19,82 | 19,82 | 19,82 | 19,82 | 2,59% | - |
| 12.08.2025 | 19,32 | 19,32 | 19,32 | 19,32 | 0,10% | - |
| 11.08.2025 | 19,38 | 19,38 | 19,30 | 19,30 | -1,03% | - |
| 08.08.2025 | 19,34 | 19,50 | 19,34 | 19,50 | 1,25% | - |
| 07.08.2025 | 19,26 | 19,26 | 19,26 | 19,26 | -0,52% | - |
| 06.08.2025 | 19,42 | 19,42 | 19,36 | 19,36 | -0,10% | - |
| 05.08.2025 | 19,30 | 19,38 | 19,30 | 19,38 | 0,31% | - |
| 04.08.2025 | 19,00 | 19,32 | 19,00 | 19,32 | 1,47% | - |
| 01.08.2025 | 19,50 | 19,50 | 19,04 | 19,04 | -3,05% | - |
| 31.07.2025 | 19,64 | 19,64 | 19,64 | 19,64 | 0,31% | - |
| 30.07.2025 | 19,84 | 19,84 | 19,58 | 19,58 | -1,61% | - |
| 29.07.2025 | 19,60 | 19,90 | 19,56 | 19,90 | 1,32% | 232,00 |
| 28.07.2025 | 19,64 | 19,64 | 19,64 | 19,64 | 0,00% | - |
| 25.07.2025 | 19,60 | 19,64 | 19,60 | 19,64 | -0,30% | - |
| 24.07.2025 | 19,78 | 19,78 | 19,70 | 19,70 | -0,51% | - |
| 23.07.2025 | 19,86 | 19,90 | 19,80 | 19,80 | -0,50% | - |
| 22.07.2025 | 19,80 | 19,98 | 19,80 | 19,90 | 0,51% | - |
| 21.07.2025 | 19,74 | 19,80 | 19,66 | 19,80 | 0,10% | - |
| 18.07.2025 | 19,90 | 19,90 | 19,78 | 19,78 | -1,10% | - |
| 17.07.2025 | 20,10 | 20,10 | 20,00 | 20,00 | -0,74% | - |
| 16.07.2025 | 20,25 | 20,25 | 20,15 | 20,15 | -0,74% | - |
| 15.07.2025 | 20,70 | 20,70 | 20,30 | 20,30 | -1,93% | - |
| 14.07.2025 | 20,50 | 20,70 | 20,50 | 20,70 | 1,22% | - |
| 11.07.2025 | 20,45 | 20,45 | 20,45 | 20,45 | -0,73% | - |
| 10.07.2025 | 20,60 | 20,75 | 20,60 | 20,60 | 0,00% | 190,00 |
| 09.07.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 08.07.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 07.07.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -1,20% | - |
| 04.07.2025 | 20,55 | 20,85 | 20,55 | 20,85 | 2,21% | 65,00 |
| 03.07.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,74% | - |
| 02.07.2025 | 20,20 | 20,25 | 20,20 | 20,25 | 0,50% | - |
| 01.07.2025 | 20,10 | 20,15 | 20,10 | 20,15 | 0,50% | - |
| 30.06.2025 | 20,20 | 20,60 | 20,05 | 20,05 | -1,47% | 127,00 |
| 27.06.2025 | 20,40 | 20,40 | 20,35 | 20,35 | 0,00% | - |
| 26.06.2025 | 20,30 | 20,35 | 20,30 | 20,35 | -0,97% | - |
| 25.06.2025 | 21,55 | 21,55 | 20,55 | 20,55 | -5,73% | - |
| 24.06.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,23% | - |
| 23.06.2025 | 21,35 | 21,75 | 21,35 | 21,75 | 1,16% | - |
| 20.06.2025 | 21,50 | 21,50 | 21,50 | 21,50 | 1,18% | - |
| 19.06.2025 | 21,60 | 21,60 | 21,25 | 21,25 | -1,39% | - |
| 18.06.2025 | 21,60 | 21,60 | 21,55 | 21,55 | 0,94% | - |
| 17.06.2025 | 21,35 | 21,35 | 21,35 | 21,35 | 0,23% | - |
| 16.06.2025 | 21,45 | 21,45 | 21,30 | 21,30 | -0,47% | - |
| 13.06.2025 | 21,70 | 21,70 | 21,40 | 21,40 | -1,38% | - |
| 12.06.2025 | 21,55 | 21,70 | 21,55 | 21,70 | -1,14% | - |
| 11.06.2025 | 22,20 | 22,20 | 21,95 | 21,95 | -1,13% | - |
| 10.06.2025 | 22,05 | 22,35 | 22,05 | 22,20 | 1,60% | - |
| 09.06.2025 | 21,70 | 21,90 | 21,70 | 21,85 | 2,58% | - |
| 06.06.2025 | 21,30 | 21,30 | 21,30 | 21,30 | -0,47% | - |
| 05.06.2025 | 21,50 | 21,50 | 21,30 | 21,40 | -1,38% | - |
| 04.06.2025 | 21,70 | 21,70 | 21,70 | 21,70 | 1,17% | - |
| 03.06.2025 | 21,45 | 21,45 | 21,45 | 21,45 | 0,23% | - |
| 02.06.2025 | 21,45 | 21,80 | 21,40 | 21,40 | 0,47% | 40,00 |
| 30.05.2025 | 21,30 | 21,30 | 21,30 | 21,30 | 0,24% | - |
| 29.05.2025 | 21,65 | 21,65 | 21,15 | 21,25 | -0,47% | - |
| 28.05.2025 | 21,30 | 21,35 | 21,30 | 21,35 | 0,00% | - |
| 27.05.2025 | 20,55 | 21,35 | 20,55 | 21,35 | 3,89% | 41,00 |
| 26.05.2025 | 20,50 | 20,55 | 20,50 | 20,55 | 0,24% | - |
| 23.05.2025 | 20,75 | 20,75 | 20,50 | 20,50 | -1,91% | - |
| 22.05.2025 | 20,80 | 20,90 | 20,80 | 20,90 | 0,24% | - |
| 21.05.2025 | 21,50 | 21,50 | 20,85 | 20,85 | -3,02% | - |
| 20.05.2025 | 21,50 | 21,50 | 21,50 | 21,50 | 0,00% | - |
| 19.05.2025 | 21,85 | 21,85 | 21,40 | 21,50 | -1,83% | 196,00 |
| 16.05.2025 | 21,55 | 21,90 | 21,55 | 21,90 | 1,39% | - |
| 15.05.2025 | 21,20 | 21,60 | 21,20 | 21,60 | 1,41% | 65,00 |
| 14.05.2025 | 21,15 | 21,30 | 21,15 | 21,30 | -0,23% | - |
| 13.05.2025 | 21,60 | 21,80 | 21,35 | 21,35 | -1,16% | 66,00 |
| 12.05.2025 | 20,90 | 21,60 | 20,90 | 21,60 | 4,10% | - |
| 09.05.2025 | 20,40 | 20,75 | 20,40 | 20,75 | 1,72% | - |
| 08.05.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,24% | - |
| 07.05.2025 | 21,10 | 21,10 | 20,45 | 20,45 | -3,54% | - |
| 06.05.2025 | 21,20 | 21,25 | 21,10 | 21,20 | -0,47% | - |
| 05.05.2025 | 21,30 | 21,90 | 21,30 | 21,30 | -1,62% | 1.072,00 |
| 02.05.2025 | 21,25 | 21,65 | 21,25 | 21,65 | 2,36% | - |
| 30.04.2025 | 21,00 | 21,15 | 21,00 | 21,15 | 0,00% | - |
| 29.04.2025 | 20,95 | 21,15 | 20,95 | 21,15 | 1,20% | - |
| 28.04.2025 | 20,75 | 20,90 | 20,75 | 20,90 | -0,48% | - |
| 25.04.2025 | 21,05 | 21,05 | 20,90 | 21,00 | 0,00% | - |
| 24.04.2025 | 21,25 | 21,25 | 21,00 | 21,00 | -2,10% | - |
| 23.04.2025 | 21,50 | 21,60 | 21,40 | 21,45 | 0,47% | - |
| 22.04.2025 | 20,70 | 21,35 | 20,70 | 21,35 | 0,47% | 45,00 |
| 17.04.2025 | 21,15 | 21,25 | 21,15 | 21,25 | 0,71% | - |
| 16.04.2025 | 20,75 | 21,10 | 20,75 | 21,10 | -0,47% | - |
| 15.04.2025 | 20,85 | 21,20 | 20,85 | 21,20 | 1,19% | - |
| 14.04.2025 | 20,55 | 20,95 | 20,55 | 20,95 | 0,72% | 124,00 |