20,700€
0,61%
Echtzeit-Aktienkurs ONE LIBERTY PROPERTIES INC.
Bid:
Ask:
Aktienkurse zur ONE LIBERTY PROPERTIES INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.04.2025 | 20,60 | 20,80 | 20,60 | 20,80 | -1,42% | - |
| 10.04.2025 | 21,55 | 21,55 | 21,10 | 21,10 | -2,31% | - |
| 09.04.2025 | 20,60 | 21,60 | 20,60 | 21,60 | 1,89% | - |
| 08.04.2025 | 21,55 | 21,55 | 21,15 | 21,20 | -3,85% | - |
| 07.04.2025 | 21,75 | 22,05 | 21,75 | 22,05 | -2,43% | - |
| 04.04.2025 | 22,80 | 23,20 | 22,20 | 22,60 | -2,59% | - |
| 03.04.2025 | 23,20 | 23,40 | 23,20 | 23,20 | -4,92% | - |
| 02.04.2025 | 24,20 | 24,40 | 24,20 | 24,40 | 0,83% | - |
| 01.04.2025 | 23,80 | 24,40 | 23,80 | 24,20 | 0,83% | - |
| 31.03.2025 | 23,60 | 24,20 | 23,60 | 24,00 | -2,44% | - |
| 28.03.2025 | 23,80 | 24,60 | 23,80 | 24,60 | 0,82% | 113,00 |
| 27.03.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -1,61% | - |
| 26.03.2025 | 24,00 | 24,80 | 24,00 | 24,80 | 2,48% | 45,00 |
| 25.03.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 24.03.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 21.03.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 20.03.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 19.03.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 18.03.2025 | 23,80 | 24,00 | 23,80 | 24,00 | 0,84% | - |
| 17.03.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 14.03.2025 | 23,60 | 24,20 | 23,60 | 24,00 | 0,84% | 34,00 |
| 13.03.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 12.03.2025 | 24,20 | 24,20 | 23,80 | 24,00 | -1,64% | - |
| 11.03.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -3,17% | - |
| 10.03.2025 | 25,00 | 25,60 | 25,00 | 25,20 | 0,80% | - |
| 07.03.2025 | 24,20 | 25,00 | 24,20 | 25,00 | 2,46% | 419,00 |
| 06.03.2025 | 23,80 | 24,40 | 23,80 | 24,40 | 2,52% | - |
| 05.03.2025 | 24,20 | 24,20 | 23,80 | 23,80 | -2,46% | - |
| 04.03.2025 | 25,20 | 25,20 | 24,40 | 24,40 | -3,94% | - |
| 03.03.2025 | 25,20 | 25,40 | 25,20 | 25,40 | 1,60% | - |
| 28.02.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | - |
| 27.02.2025 | 24,80 | 25,40 | 24,80 | 25,40 | 2,42% | - |
| 26.02.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -1,59% | - |
| 25.02.2025 | 24,40 | 25,20 | 24,40 | 25,20 | 2,44% | - |
| 24.02.2025 | 24,00 | 24,60 | 24,00 | 24,60 | 0,82% | - |
| 21.02.2025 | 24,20 | 24,40 | 24,20 | 24,40 | -0,81% | - |
| 20.02.2025 | 24,80 | 24,80 | 24,40 | 24,60 | -1,60% | - |
| 19.02.2025 | 24,80 | 25,00 | 24,80 | 25,00 | 0,00% | - |
| 18.02.2025 | 24,60 | 25,00 | 24,60 | 25,00 | 1,63% | - |
| 17.02.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 14.02.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 13.02.2025 | 24,40 | 25,00 | 24,40 | 25,00 | 1,63% | - |
| 12.02.2025 | 24,80 | 25,00 | 24,60 | 24,60 | -0,81% | 400,00 |