20,843$
3,80%
Echtzeit-Aktienkurs ONE LIBERTY PROPERTIES INC.
Bid:
Ask:
Aktienkurse zur ONE LIBERTY PROPERTIES INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 20,14 | 20,53 | 20,14 | 20,51 | 2,16% | - |
| 06.11.2025 | 20,22 | 20,43 | 19,98 | 20,08 | -1,62% | 79.198,00 |
| 05.11.2025 | 20,20 | 20,42 | 20,03 | 20,41 | 1,39% | 69.486,00 |
| 04.11.2025 | 19,95 | 20,16 | 19,86 | 20,13 | 0,70% | 82.947,00 |
| 03.11.2025 | 19,97 | 20,08 | 19,62 | 19,99 | -0,50% | 98.173,00 |
| 31.10.2025 | 20,01 | 20,20 | 19,87 | 20,09 | -0,20% | 99.480,00 |
| 30.10.2025 | 19,90 | 20,18 | 19,80 | 20,13 | 0,75% | 66.681,00 |
| 29.10.2025 | 20,24 | 20,37 | 19,86 | 19,98 | -1,28% | 93.306,00 |
| 28.10.2025 | 20,52 | 20,52 | 20,21 | 20,24 | -1,99% | 71.126,00 |
| 27.10.2025 | 20,65 | 20,67 | 20,51 | 20,65 | -0,15% | 62.302,00 |
| 24.10.2025 | 20,75 | 20,94 | 20,55 | 20,68 | -0,33% | 69.157,00 |
| 23.10.2025 | 20,83 | 20,95 | 20,61 | 20,75 | -0,49% | 83.964,00 |
| 22.10.2025 | 20,77 | 20,97 | 20,67 | 20,85 | 0,34% | 58.325,00 |
| 21.10.2025 | 20,88 | 20,99 | 20,76 | 20,78 | -0,48% | 58.876,00 |
| 20.10.2025 | 20,84 | 20,89 | 20,57 | 20,88 | 0,49% | 62.207,00 |
| 17.10.2025 | 20,67 | 20,94 | 20,67 | 20,78 | 0,52% | - |
| 16.10.2025 | 20,55 | 21,00 | 20,51 | 20,67 | -0,53% | 89.799,00 |
| 15.10.2025 | 20,85 | 21,25 | 20,52 | 20,78 | -0,34% | 68.349,00 |
| 14.10.2025 | 20,50 | 20,89 | 20,31 | 20,85 | 1,36% | 93.197,00 |
| 13.10.2025 | 20,62 | 20,74 | 20,36 | 20,57 | 0,24% | 88.859,00 |
| 10.10.2025 | 20,76 | 20,91 | 20,50 | 20,52 | -1,11% | 82.711,00 |
| 09.10.2025 | 21,01 | 21,09 | 20,75 | 20,75 | -1,28% | 86.223,00 |
| 08.10.2025 | 21,35 | 21,48 | 20,92 | 21,02 | -1,68% | 100.051,00 |
| 07.10.2025 | 21,67 | 22,06 | 21,34 | 21,38 | -1,43% | 100.478,00 |
| 06.10.2025 | 22,22 | 22,22 | 21,65 | 21,69 | -2,43% | 93.012,00 |
| 03.10.2025 | 21,96 | 22,30 | 21,95 | 22,23 | 1,51% | 64.344,00 |
| 02.10.2025 | 22,05 | 22,05 | 21,75 | 21,90 | -1,08% | 53.141,00 |
| 01.10.2025 | 22,06 | 22,21 | 21,93 | 22,14 | 0,09% | 40.030,00 |
| 30.09.2025 | 21,88 | 22,16 | 21,88 | 22,12 | 0,73% | 72.457,00 |
| 29.09.2025 | 21,95 | 22,04 | 21,70 | 21,96 | 0,05% | 111.617,00 |
| 26.09.2025 | 21,83 | 21,97 | 21,71 | 21,95 | 1,01% | 83.897,00 |
| 25.09.2025 | 22,05 | 22,15 | 21,60 | 21,73 | -1,41% | 80.664,00 |
| 24.09.2025 | 22,46 | 22,49 | 22,00 | 22,04 | -3,92% | 97.644,00 |
| 23.09.2025 | 23,01 | 23,17 | 22,85 | 22,94 | 0,31% | 110.654,00 |
| 22.09.2025 | 22,80 | 22,97 | 22,66 | 22,87 | 0,26% | 66.753,00 |
| 19.09.2025 | 23,20 | 23,20 | 22,79 | 22,81 | -1,43% | 116.920,00 |
| 18.09.2025 | 22,97 | 23,19 | 22,92 | 23,14 | 0,78% | 54.193,00 |
| 17.09.2025 | 22,90 | 23,68 | 22,89 | 22,96 | 0,75% | 79.852,00 |
| 16.09.2025 | 23,00 | 23,20 | 22,75 | 22,79 | -1,13% | 63.944,00 |
| 15.09.2025 | 22,98 | 23,09 | 22,86 | 23,05 | 0,70% | 67.325,00 |
| 12.09.2025 | 23,07 | 23,08 | 22,82 | 22,89 | -1,42% | 50.813,00 |
| 11.09.2025 | 22,81 | 23,32 | 22,81 | 23,22 | 1,84% | 55.833,00 |
| 10.09.2025 | 22,96 | 23,00 | 22,60 | 22,80 | -0,87% | 55.265,00 |
| 09.09.2025 | 23,13 | 23,13 | 22,91 | 23,00 | -0,86% | 70.821,00 |
| 08.09.2025 | 23,53 | 23,55 | 23,05 | 23,20 | -1,86% | 49.625,00 |
| 05.09.2025 | 23,55 | 23,93 | 23,48 | 23,64 | 0,34% | 50.845,00 |
| 04.09.2025 | 23,52 | 23,65 | 23,28 | 23,56 | 0,60% | 58.821,00 |
| 03.09.2025 | 23,41 | 23,61 | 23,39 | 23,42 | -0,38% | 47.486,00 |
| 02.09.2025 | 23,60 | 23,89 | 23,51 | 23,51 | -1,59% | 67.473,00 |
| 29.08.2025 | 23,39 | 23,92 | 23,36 | 23,89 | 2,62% | 73.880,00 |
| 28.08.2025 | 23,30 | 23,33 | 22,89 | 23,28 | 0,56% | 77.377,00 |
| 27.08.2025 | 23,10 | 23,35 | 22,96 | 23,15 | 0,56% | 52.029,00 |
| 26.08.2025 | 23,09 | 23,09 | 22,92 | 23,02 | -0,26% | 78.396,00 |
| 25.08.2025 | 23,45 | 23,55 | 23,07 | 23,08 | -1,62% | 40.346,00 |
| 22.08.2025 | 22,98 | 23,62 | 22,98 | 23,46 | 2,80% | 72.170,00 |
| 21.08.2025 | 22,88 | 23,09 | 22,62 | 22,82 | -0,44% | 43.710,00 |
| 20.08.2025 | 23,12 | 23,28 | 22,90 | 22,92 | -0,17% | 39.802,00 |
| 19.08.2025 | 22,68 | 23,11 | 22,64 | 22,96 | 1,95% | 60.947,00 |
| 18.08.2025 | 22,60 | 22,93 | 22,51 | 22,52 | -0,97% | 43.510,00 |
| 15.08.2025 | 23,00 | 23,00 | 22,63 | 22,74 | -0,87% | 206.710,00 |
| 14.08.2025 | 23,19 | 23,27 | 22,87 | 22,94 | -1,80% | 57.063,00 |
| 13.08.2025 | 23,33 | 23,42 | 22,96 | 23,36 | 0,43% | 59.999,00 |
| 12.08.2025 | 22,74 | 23,30 | 22,54 | 23,26 | 3,29% | 77.620,00 |
| 11.08.2025 | 22,71 | 22,80 | 22,41 | 22,52 | -0,75% | 53.953,00 |
| 08.08.2025 | 22,69 | 22,92 | 22,60 | 22,69 | -0,13% | 56.799,00 |
| 07.08.2025 | 22,54 | 22,83 | 22,52 | 22,72 | 0,75% | 46.680,00 |
| 06.08.2025 | 22,67 | 22,99 | 22,44 | 22,55 | -0,27% | 53.583,00 |
| 05.08.2025 | 22,45 | 22,62 | 22,28 | 22,61 | 0,71% | 58.048,00 |
| 04.08.2025 | 22,10 | 22,55 | 22,10 | 22,45 | 1,54% | 52.904,00 |
| 01.08.2025 | 22,38 | 22,40 | 21,94 | 22,11 | -1,21% | 79.595,00 |
| 31.07.2025 | 22,50 | 23,00 | 22,15 | 22,38 | -0,53% | 82.260,00 |
| 30.07.2025 | 23,13 | 23,16 | 22,40 | 22,50 | -2,26% | 51.846,00 |
| 29.07.2025 | 22,89 | 23,08 | 22,76 | 23,02 | 0,88% | 52.435,00 |
| 28.07.2025 | 23,17 | 23,20 | 22,77 | 22,82 | -1,55% | 45.714,00 |
| 25.07.2025 | 23,04 | 23,20 | 22,93 | 23,18 | 0,13% | 49.497,00 |
| 24.07.2025 | 23,24 | 23,42 | 23,13 | 23,15 | -1,24% | 47.814,00 |
| 23.07.2025 | 23,43 | 23,54 | 23,19 | 23,44 | 0,04% | 38.566,00 |
| 22.07.2025 | 23,15 | 23,64 | 23,15 | 23,43 | 0,73% | 76.416,00 |
| 21.07.2025 | 23,05 | 23,65 | 23,05 | 23,26 | 0,87% | 56.287,00 |
| 18.07.2025 | 23,32 | 23,33 | 22,98 | 23,06 | -0,56% | 48.567,00 |
| 17.07.2025 | 23,42 | 23,71 | 23,17 | 23,19 | -1,61% | 60.104,00 |
| 16.07.2025 | 23,63 | 23,82 | 23,42 | 23,57 | -0,17% | 45.670,00 |
| 15.07.2025 | 24,29 | 24,29 | 23,54 | 23,61 | -2,68% | 69.436,00 |
| 14.07.2025 | 24,01 | 24,36 | 23,96 | 24,26 | 0,54% | 57.937,00 |
| 11.07.2025 | 23,99 | 24,16 | 23,79 | 24,13 | 0,17% | 50.339,00 |
| 10.07.2025 | 24,00 | 24,32 | 23,96 | 24,09 | 0,21% | 64.154,00 |
| 09.07.2025 | 24,06 | 24,24 | 23,92 | 24,04 | 0,17% | 65.982,00 |
| 08.07.2025 | 24,03 | 24,24 | 23,91 | 24,00 | -0,25% | 51.653,00 |
| 07.07.2025 | 24,47 | 24,50 | 24,02 | 24,06 | -1,64% | 56.304,00 |
| 03.07.2025 | 24,10 | 24,53 | 24,10 | 24,46 | 0,99% | 31.692,00 |
| 02.07.2025 | 23,97 | 24,32 | 23,86 | 24,22 | 0,71% | 66.265,00 |
| 01.07.2025 | 23,74 | 24,55 | 23,66 | 24,05 | 0,80% | 67.868,00 |
| 30.06.2025 | 23,92 | 24,01 | 23,55 | 23,86 | 0,34% | 75.036,00 |
| 27.06.2025 | 24,11 | 24,29 | 23,77 | 23,78 | -1,37% | 352.645,00 |
| 26.06.2025 | 23,81 | 24,21 | 23,69 | 24,11 | 1,43% | 54.211,00 |
| 25.06.2025 | 24,78 | 24,78 | 23,67 | 23,77 | -6,12% | 124.583,00 |
| 24.06.2025 | 25,48 | 25,51 | 25,18 | 25,32 | -0,39% | 80.915,00 |
| 23.06.2025 | 24,94 | 25,48 | 24,87 | 25,42 | 1,92% | 63.601,00 |
| 20.06.2025 | 25,10 | 25,23 | 24,66 | 24,94 | -0,20% | 106.456,00 |
| 18.06.2025 | 24,94 | 25,17 | 24,86 | 24,99 | -0,04% | 69.616,00 |