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 | 19,80 | 0,00% | - |
| 07.05.2026 | 19,10 | 19,90 | 18,20 | 19,80 | 1,54% | - |
| 06.05.2026 | 19,20 | 19,60 | 19,10 | 19,50 | 0,52% | - |
| 05.05.2026 | 19,10 | 19,40 | 19,00 | 19,40 | 1,04% | - |
| 04.05.2026 | 19,30 | 19,50 | 19,20 | 19,20 | -0,52% | - |
| 30.04.2026 | 19,40 | 19,40 | 19,10 | 19,30 | -0,52% | - |
| 29.04.2026 | 19,40 | 19,80 | 19,40 | 19,40 | -2,02% | 100,00 |
| 28.04.2026 | 19,40 | 19,80 | 19,30 | 19,80 | 1,02% | - |
| 27.04.2026 | 19,40 | 19,70 | 19,40 | 19,60 | -0,51% | - |
| 24.04.2026 | 19,20 | 19,70 | 19,20 | 19,70 | 0,51% | - |
| 23.04.2026 | 19,40 | 19,70 | 19,30 | 19,60 | 0,00% | - |
| 22.04.2026 | 19,40 | 19,60 | 19,20 | 19,60 | 0,00% | - |
| 21.04.2026 | 19,60 | 19,80 | 19,30 | 19,60 | -1,01% | - |
| 20.04.2026 | 19,80 | 20,40 | 19,50 | 19,80 | -0,50% | 40,00 |
| 17.04.2026 | 19,30 | 19,90 | 19,20 | 19,90 | 2,58% | - |
| 16.04.2026 | 19,10 | 19,50 | 19,00 | 19,40 | 0,52% | - |
| 15.04.2026 | 19,00 | 19,40 | 18,80 | 19,30 | 0,52% | - |
| 14.04.2026 | 19,00 | 19,50 | 18,90 | 19,20 | 0,52% | 35,00 |
| 13.04.2026 | 19,30 | 19,30 | 19,00 | 19,10 | -1,04% | 35,00 |
| 10.04.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | - |
| 09.04.2026 | 19,30 | 19,40 | 19,30 | 19,30 | 0,00% | - |
| 08.04.2026 | 18,90 | 19,30 | 18,30 | 19,30 | 2,12% | - |
| 07.04.2026 | 18,60 | 19,00 | 18,30 | 18,90 | 0,00% | - |
| 02.04.2026 | 18,54 | 18,90 | 18,24 | 18,90 | 1,61% | - |
| 01.04.2026 | 18,30 | 18,66 | 18,06 | 18,60 | 0,87% | - |
| 31.03.2026 | 18,62 | 18,98 | 18,40 | 18,44 | -1,71% | 60,00 |
| 30.03.2026 | 18,18 | 18,86 | 18,16 | 18,76 | 2,07% | - |
| 27.03.2026 | 18,68 | 19,00 | 18,32 | 18,38 | -4,07% | - |
| 26.03.2026 | 18,94 | 19,32 | 18,72 | 19,16 | 0,95% | - |
| 25.03.2026 | 19,02 | 19,22 | 18,78 | 18,98 | -0,32% | - |
| 24.03.2026 | 19,22 | 19,40 | 18,94 | 19,04 | 0,00% | - |
| 23.03.2026 | 19,14 | 19,48 | 18,92 | 19,04 | 0,00% | 2,00 |
| 20.03.2026 | 19,26 | 19,80 | 19,04 | 19,04 | -1,55% | 50,00 |
| 19.03.2026 | 19,46 | 19,68 | 19,22 | 19,34 | -1,83% | - |
| 18.03.2026 | 19,76 | 20,00 | 19,52 | 19,70 | -0,10% | - |
| 17.03.2026 | 19,76 | 20,15 | 19,52 | 19,72 | 0,51% | - |
| 16.03.2026 | 19,68 | 20,05 | 19,54 | 19,62 | -0,51% | - |
| 13.03.2026 | 19,52 | 20,05 | 19,50 | 19,72 | 0,51% | - |
| 12.03.2026 | 19,52 | 19,88 | 19,52 | 19,62 | -0,20% | - |
| 11.03.2026 | 19,38 | 19,80 | 19,38 | 19,66 | -0,20% | - |
| 10.03.2026 | 19,74 | 19,90 | 19,40 | 19,70 | -0,40% | 150,00 |
| 09.03.2026 | 20,30 | 20,30 | 19,74 | 19,78 | -2,32% | 276,00 |
| 06.03.2026 | 20,20 | 20,30 | 19,90 | 20,25 | -0,25% | 30,00 |
| 05.03.2026 | 20,20 | 20,50 | 20,00 | 20,30 | -0,49% | 200,00 |
| 04.03.2026 | 20,00 | 20,80 | 19,90 | 20,40 | 0,99% | 480,00 |
| 03.03.2026 | 20,00 | 20,40 | 19,90 | 20,20 | 0,00% | - |
| 02.03.2026 | 19,70 | 20,20 | 19,50 | 20,20 | 2,23% | - |
| 27.02.2026 | 19,74 | 19,98 | 19,46 | 19,76 | -0,70% | - |
| 26.02.2026 | 19,64 | 19,96 | 19,38 | 19,90 | 0,81% | - |
| 25.02.2026 | 19,48 | 19,74 | 19,26 | 19,74 | 0,41% | - |
| 24.02.2026 | 19,52 | 19,70 | 19,34 | 19,66 | 0,20% | - |
| 23.02.2026 | 19,22 | 19,94 | 19,22 | 19,62 | -0,20% | - |
| 20.02.2026 | 19,24 | 19,70 | 19,02 | 19,66 | 2,08% | - |
| 19.02.2026 | 18,88 | 19,28 | 18,70 | 19,26 | 0,73% | - |
| 18.02.2026 | 19,24 | 19,30 | 18,98 | 19,12 | -1,34% | - |
| 17.02.2026 | 19,00 | 19,40 | 18,78 | 19,38 | 1,89% | - |
| 16.02.2026 | 18,96 | 19,02 | 18,94 | 19,02 | -0,11% | - |
| 13.02.2026 | 18,90 | 19,18 | 18,66 | 19,04 | 0,32% | - |
| 12.02.2026 | 18,72 | 19,16 | 18,38 | 18,98 | 0,42% | - |
| 11.02.2026 | 18,72 | 18,98 | 18,48 | 18,90 | 0,21% | - |
| 10.02.2026 | 18,52 | 19,00 | 18,26 | 18,86 | 1,18% | - |
| 09.02.2026 | 18,70 | 18,84 | 18,42 | 18,64 | -1,48% | - |
| 06.02.2026 | 19,04 | 19,24 | 18,80 | 18,92 | -1,56% | - |
| 05.02.2026 | 18,50 | 19,30 | 18,26 | 19,22 | 2,89% | 151,00 |
| 04.02.2026 | 18,04 | 18,88 | 17,78 | 18,68 | 2,08% | - |
| 03.02.2026 | 18,00 | 18,36 | 17,80 | 18,30 | 0,33% | - |
| 02.02.2026 | 17,80 | 18,40 | 17,40 | 18,24 | 1,79% | - |
| 30.01.2026 | 17,40 | 17,92 | 17,00 | 17,92 | 2,99% | - |
| 29.01.2026 | 17,00 | 17,50 | 16,70 | 17,40 | 1,75% | - |
| 28.01.2026 | 17,40 | 17,70 | 17,10 | 17,10 | -2,29% | - |
| 27.01.2026 | 17,40 | 17,60 | 17,20 | 17,50 | -0,23% | - |
| 26.01.2026 | 17,50 | 17,62 | 17,20 | 17,54 | -0,90% | - |
| 23.01.2026 | 17,80 | 17,92 | 17,60 | 17,70 | -0,56% | - |
| 22.01.2026 | 18,10 | 18,20 | 17,80 | 17,80 | -2,20% | - |
| 21.01.2026 | 18,00 | 18,20 | 17,80 | 18,20 | 0,89% | - |
| 20.01.2026 | 18,38 | 18,38 | 18,00 | 18,04 | -1,85% | 34,00 |
| 19.01.2026 | 18,38 | 18,38 | 18,38 | 18,38 | -0,65% | - |
| 16.01.2026 | 18,38 | 18,50 | 18,38 | 18,50 | 0,65% | - |
| 15.01.2026 | 18,00 | 18,40 | 17,78 | 18,38 | 2,00% | - |
| 14.01.2026 | 17,70 | 18,30 | 17,50 | 18,02 | 1,24% | 30,00 |
| 13.01.2026 | 17,60 | 18,20 | 17,50 | 17,80 | 0,45% | 594,00 |
| 12.01.2026 | 17,50 | 17,90 | 17,10 | 17,72 | 0,00% | - |
| 09.01.2026 | 17,70 | 17,92 | 17,50 | 17,72 | -1,23% | - |
| 08.01.2026 | 17,70 | 18,02 | 17,40 | 17,94 | 0,79% | - |
| 07.01.2026 | 17,50 | 17,90 | 17,30 | 17,80 | 0,56% | - |
| 06.01.2026 | 17,30 | 17,70 | 17,00 | 17,70 | 1,72% | - |
| 05.01.2026 | 17,20 | 17,60 | 17,02 | 17,40 | 0,58% | - |
| 02.01.2026 | 16,90 | 17,40 | 16,88 | 17,30 | 1,65% | - |
| 30.12.2025 | 17,02 | 17,02 | 17,02 | 17,02 | 0,35% | - |
| 29.12.2025 | 16,96 | 16,96 | 16,96 | 16,96 | 0,24% | - |
| 23.12.2025 | 16,92 | 16,92 | 16,92 | 16,92 | -0,59% | - |
| 22.12.2025 | 17,50 | 17,50 | 17,02 | 17,02 | -5,23% | - |
| 19.12.2025 | 17,96 | 17,96 | 17,96 | 17,96 | -0,66% | - |
| 18.12.2025 | 18,08 | 18,08 | 18,08 | 18,08 | -1,09% | - |
| 17.12.2025 | 17,84 | 18,28 | 17,84 | 18,28 | 3,16% | 97,00 |
| 16.12.2025 | 17,72 | 17,72 | 17,72 | 17,72 | 0,11% | - |
| 15.12.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -0,34% | - |
| 12.12.2025 | 17,76 | 17,76 | 17,76 | 17,76 | 0,34% | - |
| 11.12.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 1,84% | 273,00 |
| 10.12.2025 | 17,38 | 17,38 | 17,38 | 17,38 | -0,34% | - |