28,515$
1,01%
Echtzeit-Aktienkurs ONE LIBERTY PROPERTIES INC.
Bid:
Ask:
Aktienkurse zur ONE LIBERTY PROPERTIES INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 28,25 | 28,56 | 28,21 | 28,50 | 0,97% | - |
| 13.09.2024 | 27,82 | 28,31 | 27,58 | 28,23 | 2,54% | 56.656,00 |
| 12.09.2024 | 27,07 | 27,55 | 27,07 | 27,53 | 2,49% | 44.466,00 |
| 11.09.2024 | 27,05 | 27,05 | 26,47 | 26,86 | -0,56% | 36.570,00 |
| 10.09.2024 | 26,65 | 27,08 | 26,65 | 27,01 | 1,43% | 59.765,00 |
| 09.09.2024 | 26,50 | 26,76 | 26,15 | 26,63 | 0,49% | 35.576,00 |
| 06.09.2024 | 26,68 | 26,81 | 26,34 | 26,50 | -0,41% | 34.867,00 |
| 05.09.2024 | 26,71 | 27,13 | 26,53 | 26,61 | 0,15% | 32.957,00 |
| 04.09.2024 | 26,53 | 26,97 | 26,36 | 26,57 | 0,38% | 33.934,00 |
| 03.09.2024 | 26,49 | 26,87 | 26,33 | 26,47 | -1,05% | 40.362,00 |
| 30.08.2024 | 27,00 | 27,05 | 26,56 | 26,75 | -0,45% | 39.299,00 |
| 29.08.2024 | 26,85 | 26,97 | 26,54 | 26,87 | 0,98% | 42.966,00 |
| 28.08.2024 | 26,58 | 27,00 | 26,55 | 26,61 | -0,19% | 33.201,00 |
| 27.08.2024 | 26,66 | 26,83 | 26,55 | 26,66 | -1,00% | 64.624,00 |
| 26.08.2024 | 26,77 | 27,02 | 26,64 | 26,93 | 1,55% | 47.868,00 |
| 23.08.2024 | 26,06 | 26,82 | 25,87 | 26,52 | 2,79% | 49.198,00 |
| 22.08.2024 | 26,03 | 26,26 | 25,76 | 25,80 | -1,75% | 38.037,00 |
| 21.08.2024 | 26,06 | 26,27 | 25,80 | 26,26 | 1,04% | 33.645,00 |
| 20.08.2024 | 25,88 | 26,11 | 25,75 | 25,99 | 0,43% | 39.612,00 |
| 19.08.2024 | 25,08 | 25,88 | 25,05 | 25,88 | 3,52% | 53.544,00 |
| 16.08.2024 | 24,80 | 25,00 | 24,67 | 25,00 | 0,81% | 119.324,00 |
| 15.08.2024 | 25,04 | 25,04 | 24,66 | 24,80 | 0,61% | 34.359,00 |
| 14.08.2024 | 24,91 | 24,91 | 24,60 | 24,65 | -0,40% | 30.497,00 |
| 13.08.2024 | 24,65 | 24,85 | 24,41 | 24,75 | 1,35% | 42.981,00 |
| 12.08.2024 | 25,04 | 25,04 | 24,11 | 24,42 | -2,44% | 50.528,00 |
| 09.08.2024 | 25,06 | 25,06 | 24,75 | 25,03 | -0,12% | 35.725,00 |
| 08.08.2024 | 24,97 | 25,25 | 24,94 | 25,06 | 0,85% | 25.768,00 |
| 07.08.2024 | 25,38 | 25,59 | 24,76 | 24,85 | -0,44% | 47.783,00 |
| 06.08.2024 | 24,48 | 25,08 | 24,48 | 24,96 | 2,04% | 41.523,00 |
| 05.08.2024 | 25,33 | 25,33 | 23,94 | 24,46 | -4,94% | 98.596,00 |
| 02.08.2024 | 25,50 | 26,48 | 25,49 | 25,73 | -0,31% | 53.787,00 |
| 01.08.2024 | 26,44 | 26,51 | 25,63 | 25,81 | -2,20% | 55.324,00 |
| 31.07.2024 | 26,64 | 26,86 | 26,20 | 26,39 | -0,45% | 56.561,00 |
| 30.07.2024 | 26,40 | 26,54 | 26,13 | 26,51 | 0,80% | 28.904,00 |
| 29.07.2024 | 26,80 | 26,81 | 26,27 | 26,30 | -1,87% | 42.188,00 |
| 26.07.2024 | 26,50 | 26,89 | 26,50 | 26,80 | 1,82% | 53.617,00 |
| 25.07.2024 | 26,20 | 26,55 | 26,02 | 26,32 | 1,04% | 56.122,00 |
| 24.07.2024 | 26,22 | 26,69 | 26,02 | 26,05 | -0,99% | 51.078,00 |
| 23.07.2024 | 25,71 | 26,56 | 25,71 | 26,31 | 1,82% | 60.930,00 |
| 22.07.2024 | 25,35 | 25,98 | 25,07 | 25,84 | 2,09% | 63.238,00 |
| 19.07.2024 | 25,62 | 25,67 | 25,21 | 25,31 | -1,02% | 33.484,00 |
| 18.07.2024 | 25,96 | 26,28 | 25,57 | 25,57 | -1,73% | 44.222,00 |
| 17.07.2024 | 25,56 | 26,21 | 25,50 | 26,02 | 1,64% | 72.395,00 |
| 16.07.2024 | 25,00 | 25,64 | 25,00 | 25,60 | 2,61% | 75.738,00 |
| 15.07.2024 | 24,56 | 24,97 | 24,37 | 24,95 | 2,63% | 73.823,00 |
| 12.07.2024 | 24,21 | 24,55 | 24,21 | 24,31 | 0,41% | 59.446,00 |
| 11.07.2024 | 23,45 | 24,34 | 23,45 | 24,21 | 3,59% | 80.236,00 |
| 10.07.2024 | 23,30 | 23,37 | 23,10 | 23,37 | 0,43% | 47.922,00 |
| 09.07.2024 | 23,41 | 23,45 | 23,17 | 23,27 | -0,60% | 54.694,00 |
| 08.07.2024 | 23,46 | 23,59 | 23,34 | 23,41 | 0,52% | 47.502,00 |
| 05.07.2024 | 23,28 | 23,45 | 23,14 | 23,29 | 0,22% | 48.557,00 |
| 03.07.2024 | 23,32 | 23,52 | 23,08 | 23,24 | 0,56% | 43.904,00 |
| 02.07.2024 | 23,12 | 23,20 | 22,94 | 23,11 | 0,52% | 58.251,00 |
| 01.07.2024 | 23,50 | 23,50 | 22,81 | 22,99 | -2,09% | 49.975,00 |
| 28.06.2024 | 23,17 | 23,59 | 22,78 | 23,48 | 2,09% | 191.900,00 |
| 27.06.2024 | 22,91 | 23,04 | 22,78 | 23,00 | 0,83% | 32.911,00 |
| 26.06.2024 | 22,93 | 23,04 | 22,76 | 22,81 | -0,91% | 55.304,00 |
| 25.06.2024 | 23,90 | 23,90 | 23,02 | 23,02 | -4,64% | 68.642,00 |
| 24.06.2024 | 23,93 | 24,50 | 23,88 | 24,14 | 1,43% | 80.750,00 |
| 21.06.2024 | 23,89 | 24,24 | 23,79 | 23,80 | -0,46% | 112.422,00 |
| 20.06.2024 | 24,00 | 24,22 | 23,80 | 23,91 | -0,79% | 48.148,00 |
| 18.06.2024 | 23,74 | 24,11 | 23,74 | 24,10 | 1,30% | 40.549,00 |
| 17.06.2024 | 23,61 | 23,82 | 23,52 | 23,79 | 0,81% | 33.385,00 |
| 14.06.2024 | 23,51 | 23,61 | 23,31 | 23,60 | -0,13% | 72.335,00 |
| 13.06.2024 | 23,71 | 23,97 | 23,60 | 23,63 | -0,34% | 27.188,00 |
| 12.06.2024 | 24,06 | 24,30 | 23,66 | 23,71 | 0,64% | 51.534,00 |
| 11.06.2024 | 23,56 | 23,70 | 23,48 | 23,56 | -0,30% | 21.606,00 |
| 10.06.2024 | 23,42 | 23,70 | 23,32 | 23,63 | 0,64% | 41.055,00 |
| 07.06.2024 | 23,60 | 23,67 | 23,41 | 23,48 | -1,01% | 25.244,00 |
| 06.06.2024 | 23,56 | 23,77 | 23,56 | 23,72 | 0,08% | 26.449,00 |
| 05.06.2024 | 23,70 | 23,78 | 23,50 | 23,70 | 0,59% | 20.556,00 |
| 04.06.2024 | 23,54 | 23,76 | 23,47 | 23,56 | 0,08% | 27.094,00 |
| 03.06.2024 | 23,62 | 23,75 | 23,45 | 23,54 | 0,30% | 41.366,00 |
| 31.05.2024 | 23,52 | 23,63 | 23,33 | 23,47 | 0,64% | 73.899,00 |
| 30.05.2024 | 22,76 | 23,33 | 22,76 | 23,32 | 2,64% | 23.067,00 |
| 29.05.2024 | 22,99 | 23,04 | 22,72 | 22,72 | -2,03% | 31.625,00 |
| 28.05.2024 | 23,18 | 23,60 | 23,17 | 23,19 | 0,35% | 34.741,00 |
| 24.05.2024 | 23,35 | 23,37 | 23,01 | 23,11 | -0,30% | 44.364,00 |
| 23.05.2024 | 23,64 | 23,74 | 23,01 | 23,18 | -1,99% | 63.130,00 |
| 22.05.2024 | 23,91 | 24,20 | 23,59 | 23,65 | -1,29% | 36.367,00 |
| 21.05.2024 | 23,94 | 24,00 | 23,80 | 23,96 | 0,08% | 30.551,00 |
| 20.05.2024 | 24,26 | 24,30 | 23,90 | 23,94 | -1,07% | 38.915,00 |
| 17.05.2024 | 24,07 | 24,24 | 23,95 | 24,20 | 1,09% | 38.308,00 |
| 16.05.2024 | 23,94 | 24,12 | 23,78 | 23,94 | -0,04% | 39.506,00 |
| 15.05.2024 | 24,05 | 24,14 | 23,88 | 23,95 | 0,88% | 27.431,00 |
| 14.05.2024 | 23,70 | 23,79 | 23,49 | 23,74 | 0,72% | 42.598,00 |
| 13.05.2024 | 24,15 | 24,15 | 23,41 | 23,57 | -1,75% | 31.347,00 |
| 10.05.2024 | 24,23 | 24,23 | 23,83 | 23,99 | -0,29% | 28.914,00 |
| 09.05.2024 | 23,56 | 24,13 | 23,56 | 24,06 | 2,38% | 49.906,00 |
| 08.05.2024 | 23,42 | 23,57 | 23,33 | 23,50 | 0,21% | 30.165,00 |
| 07.05.2024 | 23,62 | 23,78 | 23,43 | 23,45 | 0,04% | 55.992,00 |
| 06.05.2024 | 23,58 | 23,58 | 23,17 | 23,44 | 1,25% | 36.440,00 |
| 03.05.2024 | 23,49 | 23,54 | 23,01 | 23,15 | -0,34% | 30.297,00 |
| 02.05.2024 | 23,29 | 23,49 | 23,21 | 23,23 | 0,61% | 60.034,00 |
| 01.05.2024 | 22,82 | 23,26 | 22,81 | 23,09 | 0,79% | 37.796,00 |
| 30.04.2024 | 22,85 | 23,09 | 22,74 | 22,91 | -0,13% | 54.779,00 |
| 29.04.2024 | 22,73 | 23,04 | 22,73 | 22,94 | 0,92% | 44.590,00 |
| 26.04.2024 | 22,60 | 22,81 | 22,55 | 22,73 | 0,49% | 32.450,00 |
| 25.04.2024 | 22,66 | 22,77 | 22,52 | 22,62 | -0,62% | 52.605,00 |
| 24.04.2024 | 22,67 | 22,77 | 22,56 | 22,76 | -0,09% | 30.487,00 |