24,321$
3,45%
Echtzeit-Aktienkurs ONE LIBERTY PROPERTIES INC.
Bid:
Ask:
Aktienkurse zur ONE LIBERTY PROPERTIES INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.05.2025 | 23,78 | 24,35 | 23,78 | 24,33 | 3,49% | - |
| 23.05.2025 | 23,38 | 23,67 | 23,29 | 23,51 | -0,17% | 26.326,00 |
| 22.05.2025 | 23,51 | 23,74 | 23,37 | 23,55 | -0,72% | 31.001,00 |
| 21.05.2025 | 24,00 | 24,25 | 23,58 | 23,72 | -2,71% | 56.570,00 |
| 20.05.2025 | 24,56 | 24,60 | 24,25 | 24,38 | -0,73% | 34.772,00 |
| 19.05.2025 | 24,25 | 24,63 | 24,25 | 24,56 | 0,29% | 42.083,00 |
| 16.05.2025 | 24,19 | 24,72 | 24,19 | 24,49 | 0,86% | 48.206,00 |
| 15.05.2025 | 24,04 | 24,28 | 23,85 | 24,28 | 1,76% | 31.630,00 |
| 14.05.2025 | 23,94 | 24,17 | 23,66 | 23,86 | -0,75% | 38.915,00 |
| 13.05.2025 | 24,25 | 24,26 | 23,95 | 24,04 | -0,08% | 42.661,00 |
| 12.05.2025 | 23,86 | 24,18 | 23,70 | 24,06 | 2,38% | 55.494,00 |
| 09.05.2025 | 23,19 | 23,55 | 23,04 | 23,50 | 1,12% | 49.180,00 |
| 08.05.2025 | 23,26 | 23,42 | 22,67 | 23,24 | -0,17% | 71.401,00 |
| 07.05.2025 | 24,24 | 24,37 | 22,98 | 23,28 | -3,96% | 82.795,00 |
| 06.05.2025 | 24,28 | 24,44 | 23,92 | 24,24 | -0,49% | 43.360,00 |
| 05.05.2025 | 24,53 | 24,75 | 24,20 | 24,36 | -0,90% | 44.359,00 |
| 02.05.2025 | 24,43 | 24,66 | 24,36 | 24,58 | 1,24% | 20.880,00 |
| 01.05.2025 | 24,35 | 24,39 | 23,93 | 24,28 | -0,49% | 31.993,00 |
| 30.04.2025 | 24,20 | 24,49 | 23,75 | 24,40 | 0,62% | 60.181,00 |
| 29.04.2025 | 24,20 | 24,44 | 24,02 | 24,25 | 0,50% | 38.612,00 |
| 28.04.2025 | 23,98 | 24,45 | 23,81 | 24,13 | 0,50% | 40.224,00 |
| 25.04.2025 | 24,01 | 24,16 | 23,80 | 24,01 | -0,66% | 31.646,00 |
| 24.04.2025 | 23,91 | 24,46 | 23,91 | 24,17 | -1,27% | 39.032,00 |
| 23.04.2025 | 24,96 | 24,99 | 24,25 | 24,48 | -0,29% | 33.487,00 |
| 22.04.2025 | 24,50 | 24,88 | 24,12 | 24,55 | 1,78% | 45.292,00 |
| 21.04.2025 | 24,24 | 24,50 | 23,63 | 24,12 | -0,54% | 36.639,00 |
| 17.04.2025 | 24,11 | 24,71 | 24,11 | 24,25 | 0,33% | 38.726,00 |
| 16.04.2025 | 24,04 | 24,48 | 23,97 | 24,17 | 0,54% | 42.459,00 |
| 15.04.2025 | 24,17 | 24,30 | 23,87 | 24,04 | 0,29% | 42.915,00 |
| 14.04.2025 | 23,81 | 24,16 | 23,60 | 23,97 | 1,31% | 58.009,00 |
| 11.04.2025 | 23,32 | 23,75 | 22,98 | 23,66 | 0,85% | 46.106,00 |
| 10.04.2025 | 23,78 | 24,10 | 22,97 | 23,46 | -2,53% | 57.960,00 |
| 09.04.2025 | 22,90 | 24,79 | 22,32 | 24,07 | 3,30% | 85.200,00 |
| 08.04.2025 | 23,90 | 24,83 | 23,02 | 23,30 | -2,02% | 87.762,00 |
| 07.04.2025 | 24,39 | 25,42 | 23,00 | 23,78 | -4,69% | 104.615,00 |
| 04.04.2025 | 25,79 | 25,91 | 24,82 | 24,95 | -3,18% | 137.570,00 |
| 03.04.2025 | 26,20 | 26,40 | 25,73 | 25,77 | -2,90% | 56.442,00 |
| 02.04.2025 | 26,26 | 26,63 | 26,26 | 26,54 | 0,08% | 74.000,00 |
| 01.04.2025 | 26,21 | 26,60 | 25,75 | 26,52 | 0,95% | 51.909,00 |
| 31.03.2025 | 25,99 | 26,46 | 25,76 | 26,27 | 0,57% | 77.812,00 |
| 28.03.2025 | 26,24 | 26,24 | 25,70 | 26,12 | 0,23% | 52.950,00 |
| 27.03.2025 | 26,30 | 26,30 | 25,81 | 26,06 | -1,88% | 74.029,00 |
| 26.03.2025 | 26,32 | 26,65 | 26,30 | 26,56 | 0,87% | 77.493,00 |
| 25.03.2025 | 26,62 | 26,86 | 26,16 | 26,33 | -0,90% | 104.760,00 |
| 24.03.2025 | 26,41 | 26,61 | 26,21 | 26,57 | 1,26% | 159.202,00 |
| 21.03.2025 | 26,16 | 26,42 | 25,84 | 26,24 | -0,34% | 170.332,00 |
| 20.03.2025 | 26,29 | 26,81 | 26,23 | 26,33 | -0,27% | 57.880,00 |
| 19.03.2025 | 26,24 | 26,62 | 26,20 | 26,40 | 0,30% | 44.690,00 |
| 18.03.2025 | 26,35 | 26,63 | 26,14 | 26,32 | -0,64% | 145.307,00 |
| 17.03.2025 | 26,38 | 27,03 | 26,33 | 26,49 | 0,76% | 47.429,00 |
| 14.03.2025 | 25,88 | 26,31 | 25,88 | 26,29 | 1,98% | 37.075,00 |
| 13.03.2025 | 26,31 | 27,04 | 25,65 | 25,78 | -1,68% | 41.785,00 |
| 12.03.2025 | 26,62 | 26,65 | 25,98 | 26,22 | -1,69% | 58.191,00 |
| 11.03.2025 | 27,63 | 27,69 | 26,55 | 26,67 | -3,05% | 65.196,00 |
| 10.03.2025 | 27,50 | 28,36 | 27,44 | 27,51 | 0,26% | 67.396,00 |
| 07.03.2025 | 26,72 | 27,61 | 26,61 | 27,44 | 3,20% | 66.816,00 |
| 06.03.2025 | 25,80 | 26,80 | 25,80 | 26,59 | 2,15% | 55.345,00 |
| 05.03.2025 | 26,19 | 26,51 | 25,73 | 26,03 | 0,31% | 45.835,00 |
| 04.03.2025 | 26,75 | 26,96 | 25,93 | 25,95 | -3,03% | 81.072,00 |
| 03.03.2025 | 26,61 | 26,91 | 26,61 | 26,76 | 0,72% | 47.012,00 |
| 28.02.2025 | 26,50 | 26,78 | 26,34 | 26,57 | 0,64% | 74.149,00 |
| 27.02.2025 | 26,20 | 26,57 | 26,01 | 26,40 | 0,69% | 51.757,00 |
| 26.02.2025 | 26,23 | 26,52 | 25,71 | 26,22 | -0,46% | 51.274,00 |
| 25.02.2025 | 25,87 | 26,60 | 25,87 | 26,34 | 1,78% | 71.895,00 |
| 24.02.2025 | 25,82 | 26,17 | 25,55 | 25,88 | 1,09% | 102.612,00 |
| 21.02.2025 | 26,10 | 26,10 | 25,52 | 25,60 | -0,85% | 64.951,00 |
| 20.02.2025 | 26,13 | 26,15 | 25,77 | 25,82 | -1,41% | 100.853,00 |
| 19.02.2025 | 26,27 | 26,36 | 26,16 | 26,19 | -0,42% | 30.902,00 |
| 18.02.2025 | 26,00 | 26,40 | 26,00 | 26,30 | 1,15% | 37.561,00 |
| 14.02.2025 | 26,20 | 26,49 | 25,98 | 26,00 | -0,95% | 41.105,00 |
| 13.02.2025 | 25,87 | 26,30 | 25,76 | 26,25 | 1,67% | 34.098,00 |
| 12.02.2025 | 25,64 | 25,87 | 25,52 | 25,82 | -0,65% | 27.742,00 |
| 11.02.2025 | 25,71 | 26,00 | 25,62 | 25,99 | 0,66% | 34.566,00 |
| 10.02.2025 | 26,06 | 26,09 | 25,57 | 25,82 | -0,73% | 41.111,00 |
| 07.02.2025 | 26,12 | 26,12 | 25,69 | 26,01 | -0,80% | 40.430,00 |
| 06.02.2025 | 26,39 | 26,39 | 26,01 | 26,22 | 0,34% | 30.431,00 |
| 05.02.2025 | 25,92 | 26,17 | 25,76 | 26,13 | 1,20% | 37.466,00 |
| 04.02.2025 | 25,55 | 25,84 | 25,44 | 25,82 | 0,47% | 33.348,00 |
| 03.02.2025 | 25,27 | 25,75 | 25,27 | 25,70 | 0,12% | 35.717,00 |
| 31.01.2025 | 25,56 | 25,91 | 25,49 | 25,67 | 0,00% | 44.160,00 |
| 30.01.2025 | 25,55 | 25,93 | 25,31 | 25,67 | 0,71% | 32.795,00 |
| 29.01.2025 | 25,79 | 25,92 | 25,31 | 25,49 | -1,43% | 34.098,00 |
| 28.01.2025 | 25,88 | 26,07 | 25,78 | 25,86 | -0,61% | 32.715,00 |
| 27.01.2025 | 25,55 | 26,22 | 25,55 | 26,02 | 1,96% | 47.877,00 |
| 24.01.2025 | 25,31 | 25,82 | 25,17 | 25,52 | 0,24% | 35.620,00 |
| 23.01.2025 | 25,30 | 25,52 | 25,08 | 25,46 | 0,35% | 37.072,00 |
| 22.01.2025 | 25,98 | 26,06 | 25,31 | 25,37 | -2,80% | 59.865,00 |
| 21.01.2025 | 25,86 | 26,25 | 25,86 | 26,10 | 1,36% | 40.110,00 |
| 17.01.2025 | 26,14 | 26,21 | 25,59 | 25,75 | -1,19% | 41.192,00 |
| 16.01.2025 | 25,74 | 26,15 | 25,66 | 26,06 | 1,28% | 39.338,00 |
| 15.01.2025 | 26,03 | 26,09 | 25,58 | 25,73 | 0,82% | 36.362,00 |
| 14.01.2025 | 25,35 | 25,72 | 25,28 | 25,52 | 1,07% | 54.125,00 |
| 13.01.2025 | 24,86 | 25,30 | 24,82 | 25,25 | 0,44% | 72.287,00 |
| 10.01.2025 | 25,45 | 25,54 | 24,85 | 25,14 | -2,37% | 82.578,00 |
| 08.01.2025 | 25,96 | 26,02 | 25,68 | 25,75 | -1,34% | 59.210,00 |
| 07.01.2025 | 26,51 | 26,88 | 25,99 | 26,10 | -1,29% | 61.359,00 |
| 06.01.2025 | 27,06 | 27,20 | 26,43 | 26,44 | -2,87% | 78.843,00 |
| 03.01.2025 | 26,96 | 27,33 | 26,72 | 27,22 | 1,42% | 41.302,00 |
| 02.01.2025 | 27,28 | 27,47 | 26,73 | 26,84 | -1,47% | 69.165,00 |
| 31.12.2024 | 27,20 | 27,64 | 27,09 | 27,24 | 0,63% | 46.052,00 |