25,946$
0,65%
Echtzeit-Aktienkurs ONE LIBERTY PROPERTIES INC.
Bid:
Ask:
Aktienkurse zur ONE LIBERTY PROPERTIES INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.12.2024 | 26,75 | 27,13 | 26,53 | 27,07 | 1,05% | 65.011,00 |
| 27.12.2024 | 27,00 | 27,32 | 26,68 | 26,79 | -1,62% | 63.786,00 |
| 26.12.2024 | 26,89 | 27,29 | 26,82 | 27,23 | 0,81% | 26.301,00 |
| 24.12.2024 | 26,69 | 27,06 | 26,42 | 27,01 | 0,97% | 22.309,00 |
| 23.12.2024 | 27,09 | 27,29 | 26,59 | 26,75 | -2,62% | 74.302,00 |
| 20.12.2024 | 27,07 | 28,03 | 27,03 | 27,47 | 0,33% | 239.874,00 |
| 19.12.2024 | 27,52 | 28,69 | 27,20 | 27,38 | 0,18% | 87.935,00 |
| 18.12.2024 | 28,79 | 29,07 | 27,24 | 27,33 | -5,01% | 84.127,00 |
| 17.12.2024 | 29,01 | 29,23 | 28,52 | 28,77 | -0,24% | 65.092,00 |
| 16.12.2024 | 28,87 | 29,03 | 28,70 | 28,84 | -0,10% | 66.798,00 |
| 13.12.2024 | 29,20 | 29,20 | 28,61 | 28,87 | -1,30% | 87.099,00 |
| 12.12.2024 | 29,20 | 29,61 | 29,11 | 29,25 | 0,48% | 37.459,00 |
| 11.12.2024 | 29,26 | 29,26 | 28,95 | 29,11 | -0,14% | 52.997,00 |
| 10.12.2024 | 29,20 | 29,44 | 28,71 | 29,15 | 0,31% | 45.231,00 |
| 09.12.2024 | 29,40 | 29,67 | 29,00 | 29,06 | -1,16% | 47.582,00 |
| 06.12.2024 | 29,60 | 29,70 | 29,17 | 29,40 | -0,37% | 40.685,00 |
| 05.12.2024 | 29,81 | 29,94 | 29,44 | 29,51 | -0,54% | 51.313,00 |
| 04.12.2024 | 29,80 | 29,85 | 29,45 | 29,67 | 0,03% | 41.015,00 |
| 03.12.2024 | 29,97 | 30,06 | 29,64 | 29,66 | -0,94% | 42.018,00 |
| 02.12.2024 | 30,13 | 30,30 | 29,76 | 29,94 | -0,43% | 71.251,00 |
| 29.11.2024 | 30,30 | 30,45 | 30,03 | 30,07 | -0,27% | 32.839,00 |
| 27.11.2024 | 29,75 | 30,28 | 29,72 | 30,15 | 2,17% | 57.432,00 |
| 26.11.2024 | 29,07 | 29,55 | 29,00 | 29,51 | 1,55% | 37.497,00 |
| 25.11.2024 | 28,85 | 29,52 | 28,85 | 29,06 | 0,97% | 64.157,00 |
| 22.11.2024 | 28,78 | 28,89 | 28,47 | 28,78 | 0,66% | 30.139,00 |
| 21.11.2024 | 28,61 | 28,88 | 28,20 | 28,59 | 0,46% | 32.618,00 |
| 20.11.2024 | 28,76 | 28,76 | 28,26 | 28,46 | -1,35% | 29.395,00 |
| 19.11.2024 | 28,21 | 28,89 | 28,21 | 28,85 | 1,62% | 38.959,00 |
| 18.11.2024 | 28,52 | 28,62 | 28,21 | 28,39 | 0,04% | 35.356,00 |
| 15.11.2024 | 28,42 | 28,55 | 28,10 | 28,38 | 0,82% | 48.545,00 |
| 14.11.2024 | 28,39 | 28,53 | 28,08 | 28,15 | -1,05% | 43.287,00 |
| 13.11.2024 | 28,52 | 29,79 | 28,34 | 28,45 | 0,57% | 69.599,00 |
| 12.11.2024 | 29,19 | 29,31 | 28,12 | 28,29 | -3,05% | 83.401,00 |
| 11.11.2024 | 29,00 | 29,31 | 28,98 | 29,18 | 0,93% | 37.780,00 |
| 08.11.2024 | 28,55 | 29,11 | 28,55 | 28,91 | 1,65% | 41.404,00 |
| 07.11.2024 | 28,81 | 29,10 | 28,38 | 28,44 | -1,32% | 79.340,00 |
| 06.11.2024 | 28,00 | 29,07 | 27,90 | 28,82 | 4,65% | 132.425,00 |
| 05.11.2024 | 26,84 | 27,65 | 26,84 | 27,54 | 2,68% | 45.043,00 |
| 04.11.2024 | 26,36 | 27,02 | 26,36 | 26,82 | 1,78% | 34.492,00 |
| 01.11.2024 | 26,70 | 26,90 | 26,16 | 26,35 | -1,31% | 49.557,00 |
| 31.10.2024 | 26,89 | 27,16 | 26,68 | 26,70 | -1,04% | 48.617,00 |
| 30.10.2024 | 26,85 | 27,24 | 26,83 | 26,98 | 0,56% | 26.935,00 |
| 29.10.2024 | 26,99 | 27,04 | 26,75 | 26,83 | -0,63% | 36.493,00 |
| 28.10.2024 | 26,95 | 27,22 | 26,89 | 27,00 | 0,67% | 36.370,00 |
| 25.10.2024 | 27,54 | 27,54 | 26,82 | 26,82 | -1,97% | 39.651,00 |
| 24.10.2024 | 27,40 | 27,63 | 27,33 | 27,36 | -0,15% | 26.713,00 |
| 23.10.2024 | 27,48 | 27,50 | 27,24 | 27,40 | -0,36% | 29.125,00 |
| 22.10.2024 | 27,33 | 27,54 | 27,25 | 27,50 | 0,92% | 20.053,00 |
| 21.10.2024 | 27,81 | 27,83 | 27,14 | 27,25 | -2,22% | 34.477,00 |
| 18.10.2024 | 27,84 | 27,90 | 27,74 | 27,87 | 0,50% | 42.106,00 |
| 17.10.2024 | 27,95 | 27,95 | 27,57 | 27,73 | -0,79% | 26.675,00 |