17,780€
-0,45%
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 | 17,58 | 17,70 | 17,58 | 17,62 | -1,34% | - |
| 08.01.2026 | 17,46 | 18,10 | 17,46 | 17,86 | 0,79% | 111,00 |
| 07.01.2026 | 17,28 | 17,72 | 17,28 | 17,72 | 1,49% | - |
| 06.01.2026 | 17,06 | 17,46 | 17,06 | 17,46 | 1,16% | - |
| 05.01.2026 | 17,02 | 17,30 | 17,02 | 17,26 | 0,47% | - |
| 02.01.2026 | 16,84 | 17,18 | 16,84 | 17,18 | 2,14% | - |
| 30.12.2025 | 16,82 | 16,82 | 16,82 | 16,82 | -1,06% | - |
| 29.12.2025 | 16,72 | 17,02 | 16,72 | 17,00 | 1,67% | - |
| 23.12.2025 | 16,68 | 16,84 | 16,68 | 16,72 | -1,30% | - |
| 22.12.2025 | 17,32 | 17,32 | 16,92 | 16,94 | -3,31% | - |
| 19.12.2025 | 17,94 | 17,94 | 17,52 | 17,52 | -2,56% | - |
| 18.12.2025 | 18,00 | 18,04 | 17,96 | 17,98 | -0,55% | - |
| 17.12.2025 | 17,80 | 18,08 | 17,72 | 18,08 | 1,57% | - |
| 16.12.2025 | 17,70 | 17,80 | 17,64 | 17,80 | 0,56% | - |
| 15.12.2025 | 17,62 | 17,76 | 17,62 | 17,70 | 0,45% | - |
| 12.12.2025 | 17,62 | 17,72 | 17,50 | 17,62 | -0,45% | - |
| 11.12.2025 | 17,68 | 17,82 | 17,60 | 17,70 | -0,23% | - |
| 10.12.2025 | 17,32 | 17,74 | 17,32 | 17,74 | 2,19% | - |
| 09.12.2025 | 17,24 | 17,44 | 17,20 | 17,36 | 0,23% | - |
| 08.12.2025 | 17,24 | 17,32 | 17,20 | 17,32 | 0,12% | - |
| 05.12.2025 | 17,30 | 17,44 | 17,30 | 17,30 | -0,80% | - |
| 04.12.2025 | 17,54 | 17,54 | 17,36 | 17,44 | -0,80% | - |
| 03.12.2025 | 17,30 | 17,58 | 17,22 | 17,58 | 0,92% | - |
| 02.12.2025 | 17,66 | 17,66 | 17,42 | 17,42 | -1,25% | - |
| 01.12.2025 | 17,70 | 18,00 | 17,58 | 17,64 | -0,79% | 431,00 |
| 28.11.2025 | 17,80 | 17,80 | 17,58 | 17,78 | -0,45% | - |
| 27.11.2025 | 17,78 | 17,86 | 17,78 | 17,86 | 0,22% | - |
| 26.11.2025 | 17,84 | 18,10 | 17,82 | 17,82 | -1,33% | - |
| 25.11.2025 | 17,18 | 18,14 | 17,18 | 18,06 | 3,67% | - |
| 24.11.2025 | 17,82 | 17,82 | 17,42 | 17,42 | -2,24% | - |
| 21.11.2025 | 17,44 | 17,90 | 17,44 | 17,82 | 1,95% | - |
| 20.11.2025 | 17,48 | 17,66 | 17,44 | 17,48 | 0,11% | - |
| 19.11.2025 | 17,52 | 17,58 | 17,46 | 17,46 | -0,68% | - |
| 18.11.2025 | 17,54 | 17,58 | 17,46 | 17,58 | -0,11% | - |
| 17.11.2025 | 17,68 | 17,68 | 17,56 | 17,60 | -0,56% | - |
| 14.11.2025 | 17,62 | 18,10 | 17,38 | 17,70 | 0,80% | 10,00 |
| 13.11.2025 | 17,68 | 17,68 | 17,48 | 17,56 | -0,57% | - |
| 12.11.2025 | 17,74 | 17,80 | 17,50 | 17,66 | -0,56% | 35,00 |
| 11.11.2025 | 17,52 | 17,94 | 17,46 | 17,76 | 1,49% | 160,00 |
| 10.11.2025 | 17,76 | 17,88 | 17,50 | 17,50 | -1,69% | 55,00 |
| 07.11.2025 | 17,28 | 17,80 | 17,20 | 17,80 | 2,77% | 1.500,00 |
| 06.11.2025 | 17,64 | 17,64 | 17,32 | 17,32 | -1,93% | - |
| 05.11.2025 | 17,44 | 17,66 | 17,44 | 17,66 | 1,03% | - |
| 04.11.2025 | 17,22 | 17,48 | 17,22 | 17,48 | 0,92% | - |
| 03.11.2025 | 17,20 | 17,36 | 16,96 | 17,32 | 0,23% | - |
| 31.10.2025 | 17,18 | 17,42 | 17,18 | 17,28 | 0,47% | - |
| 30.10.2025 | 17,02 | 17,32 | 17,02 | 17,20 | 0,82% | - |
| 29.10.2025 | 17,10 | 17,58 | 17,06 | 17,06 | -0,93% | 35,00 |
| 28.10.2025 | 17,40 | 17,44 | 17,22 | 17,22 | -1,26% | - |
| 27.10.2025 | 17,50 | 17,64 | 17,44 | 17,44 | -1,80% | - |
| 24.10.2025 | 17,70 | 17,80 | 17,70 | 17,76 | 0,11% | - |
| 23.10.2025 | 17,86 | 17,86 | 17,66 | 17,74 | -0,89% | - |
| 22.10.2025 | 17,84 | 17,92 | 17,68 | 17,90 | 0,11% | - |
| 21.10.2025 | 17,84 | 18,00 | 17,84 | 17,88 | 0,22% | - |
| 20.10.2025 | 17,66 | 17,84 | 17,62 | 17,84 | 0,79% | - |
| 17.10.2025 | 17,60 | 17,82 | 17,58 | 17,70 | 0,23% | - |
| 16.10.2025 | 17,72 | 17,90 | 17,54 | 17,66 | -0,79% | - |
| 15.10.2025 | 17,86 | 17,90 | 17,54 | 17,80 | -0,56% | - |
| 14.10.2025 | 17,70 | 17,90 | 17,52 | 17,90 | 1,02% | - |
| 13.10.2025 | 17,68 | 17,72 | 17,58 | 17,72 | 0,34% | - |
| 10.10.2025 | 17,88 | 17,92 | 17,56 | 17,66 | -1,78% | - |
| 09.10.2025 | 18,00 | 18,10 | 17,98 | 17,98 | -0,22% | - |
| 08.10.2025 | 18,28 | 18,28 | 18,02 | 18,02 | -1,74% | - |
| 07.10.2025 | 18,44 | 18,50 | 18,28 | 18,34 | -0,97% | - |
| 06.10.2025 | 18,88 | 19,08 | 18,46 | 18,52 | -1,91% | 147,00 |
| 03.10.2025 | 18,60 | 18,88 | 18,60 | 18,88 | 1,40% | - |
| 02.10.2025 | 18,78 | 18,78 | 18,56 | 18,62 | -1,17% | - |
| 01.10.2025 | 18,76 | 18,86 | 18,62 | 18,84 | 0,53% | - |
| 30.09.2025 | 18,64 | 18,74 | 18,48 | 18,74 | 0,11% | - |
| 29.09.2025 | 18,66 | 19,00 | 18,40 | 18,72 | 0,21% | 45,00 |
| 26.09.2025 | 18,54 | 18,68 | 18,50 | 18,68 | 0,65% | - |
| 25.09.2025 | 18,70 | 18,84 | 18,56 | 18,56 | -1,07% | - |
| 24.09.2025 | 19,34 | 19,34 | 18,76 | 18,76 | -3,00% | - |
| 23.09.2025 | 19,32 | 19,48 | 19,32 | 19,34 | -0,31% | - |
| 22.09.2025 | 19,34 | 19,40 | 19,16 | 19,40 | 0,00% | - |
| 19.09.2025 | 19,54 | 19,54 | 19,40 | 19,40 | -0,92% | - |
| 18.09.2025 | 19,32 | 19,58 | 19,32 | 19,58 | 1,14% | - |
| 17.09.2025 | 19,12 | 19,48 | 19,00 | 19,36 | 0,73% | - |
| 16.09.2025 | 19,50 | 19,50 | 19,18 | 19,22 | -1,54% | - |
| 15.09.2025 | 19,36 | 19,52 | 19,36 | 19,52 | 0,21% | - |
| 12.09.2025 | 19,70 | 19,70 | 19,46 | 19,48 | -1,32% | - |
| 11.09.2025 | 19,40 | 19,78 | 19,32 | 19,74 | 1,44% | - |
| 10.09.2025 | 19,54 | 19,54 | 19,26 | 19,46 | -0,71% | - |
| 09.09.2025 | 19,62 | 19,62 | 19,50 | 19,60 | -0,20% | - |
| 08.09.2025 | 20,05 | 20,05 | 19,60 | 19,64 | -2,29% | - |
| 05.09.2025 | 20,10 | 20,25 | 19,96 | 20,10 | 0,00% | - |
| 04.09.2025 | 20,00 | 20,10 | 19,96 | 20,10 | 0,25% | - |
| 03.09.2025 | 20,10 | 20,10 | 20,05 | 20,05 | -0,74% | - |
| 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 | 20,05 | 19,44 | 20,00 | 2,15% | - |
| 21.08.2025 | 19,58 | 19,70 | 19,52 | 19,58 | -0,61% | - |
| 20.08.2025 | 19,64 | 19,74 | 19,58 | 19,70 | 0,20% | - |
| 19.08.2025 | 19,22 | 19,70 | 19,22 | 19,66 | 1,97% | - |
| 18.08.2025 | 19,30 | 19,42 | 19,26 | 19,28 | -0,21% | - |