24,824$
0,18%
Echtzeit-Aktienkurs ONE LIBERTY PROPERTIES INC.
Bid:
Ask:
Aktienkurse zur ONE LIBERTY PROPERTIES INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 24,91 | 25,13 | 24,70 | 24,78 | -1,04% | 75.199,00 |
| 07.07.2026 | 25,37 | 25,60 | 24,99 | 25,04 | -0,20% | 86.626,00 |
| 06.07.2026 | 25,28 | 25,37 | 24,81 | 25,09 | -0,75% | 64.631,00 |
| 02.07.2026 | 24,91 | 25,44 | 24,86 | 25,28 | 1,85% | 99.149,00 |
| 01.07.2026 | 24,55 | 24,89 | 24,40 | 24,82 | 1,64% | 76.043,00 |
| 30.06.2026 | 24,59 | 24,59 | 24,26 | 24,42 | -0,89% | 85.723,00 |
| 29.06.2026 | 24,39 | 24,78 | 23,99 | 24,64 | 0,74% | 114.981,00 |
| 26.06.2026 | 23,69 | 24,49 | 23,69 | 24,46 | 2,82% | 346.358,00 |
| 25.06.2026 | 24,08 | 24,21 | 23,53 | 23,79 | -3,02% | 77.535,00 |
| 24.06.2026 | 24,66 | 24,77 | 24,46 | 24,53 | -0,49% | 145.128,00 |
| 23.06.2026 | 24,12 | 24,70 | 24,12 | 24,65 | 2,67% | 56.512,00 |
| 22.06.2026 | 23,98 | 24,25 | 23,90 | 24,01 | 0,04% | 84.214,00 |
| 19.06.2026 | 24,07 | 24,13 | 24,00 | 24,00 | 0,05% | - |
| 18.06.2026 | 23,87 | 24,32 | 23,86 | 23,99 | 0,50% | 135.559,00 |
| 17.06.2026 | 24,29 | 24,47 | 23,63 | 23,87 | -2,17% | 103.818,00 |
| 16.06.2026 | 24,41 | 24,75 | 24,31 | 24,40 | 0,49% | 72.614,00 |
| 15.06.2026 | 24,63 | 24,74 | 24,15 | 24,28 | -1,30% | 66.937,00 |
| 12.06.2026 | 24,64 | 24,99 | 24,50 | 24,60 | 0,45% | 43.777,00 |
| 11.06.2026 | 24,83 | 25,00 | 24,47 | 24,49 | -0,65% | 50.097,00 |
| 10.06.2026 | 24,60 | 24,92 | 24,58 | 24,65 | 0,94% | 54.503,00 |
| 09.06.2026 | 24,30 | 24,73 | 23,79 | 24,42 | 1,03% | 76.627,00 |
| 08.06.2026 | 24,02 | 24,49 | 24,00 | 24,17 | 0,50% | 55.015,00 |
| 05.06.2026 | 23,71 | 24,35 | 23,60 | 24,05 | 1,61% | 49.834,00 |
| 04.06.2026 | 23,31 | 23,74 | 23,31 | 23,67 | 2,07% | 43.071,00 |
| 03.06.2026 | 23,29 | 23,48 | 23,11 | 23,19 | -0,98% | 74.901,00 |
| 02.06.2026 | 23,27 | 23,58 | 23,27 | 23,42 | 0,60% | 30.021,00 |
| 01.06.2026 | 23,38 | 23,45 | 23,19 | 23,28 | -1,15% | 51.794,00 |
| 29.05.2026 | 23,58 | 23,78 | 23,50 | 23,55 | -0,63% | 64.484,00 |
| 28.05.2026 | 23,74 | 23,82 | 23,27 | 23,70 | -0,04% | 45.817,00 |
| 27.05.2026 | 23,54 | 23,84 | 23,52 | 23,71 | 0,94% | 50.026,00 |
| 26.05.2026 | 23,33 | 23,49 | 23,22 | 23,49 | 0,38% | 49.017,00 |
| 22.05.2026 | 23,46 | 23,52 | 23,24 | 23,40 | 0,09% | 56.444,00 |
| 21.05.2026 | 23,26 | 23,45 | 22,79 | 23,38 | 0,73% | 37.347,00 |
| 20.05.2026 | 22,73 | 23,21 | 22,58 | 23,21 | 2,29% | 51.299,00 |
| 19.05.2026 | 22,51 | 23,03 | 22,51 | 22,69 | -1,05% | 48.636,00 |
| 18.05.2026 | 22,35 | 23,03 | 22,35 | 22,93 | 2,23% | 45.285,00 |
| 15.05.2026 | 22,78 | 22,99 | 22,43 | 22,43 | -2,01% | 52.675,00 |
| 14.05.2026 | 23,36 | 23,41 | 22,89 | 22,89 | -1,34% | 49.226,00 |
| 13.05.2026 | 23,60 | 23,60 | 23,03 | 23,20 | -0,94% | 70.981,00 |
| 12.05.2026 | 23,64 | 23,64 | 22,88 | 23,42 | -0,72% | 48.762,00 |
| 11.05.2026 | 23,63 | 23,70 | 23,33 | 23,59 | 0,60% | 54.503,00 |
| 08.05.2026 | 23,23 | 23,60 | 23,11 | 23,45 | 0,56% | 33.774,00 |
| 07.05.2026 | 22,90 | 23,45 | 22,89 | 23,32 | 1,52% | 53.181,00 |
| 06.05.2026 | 22,91 | 23,20 | 22,76 | 22,97 | 0,88% | 52.488,00 |
| 05.05.2026 | 22,87 | 22,87 | 22,55 | 22,77 | 0,66% | 48.909,00 |
| 04.05.2026 | 22,74 | 22,89 | 22,50 | 22,62 | -1,18% | 50.351,00 |
| 01.05.2026 | 22,68 | 22,94 | 22,44 | 22,89 | 0,79% | 48.314,00 |
| 30.04.2026 | 22,75 | 22,92 | 22,50 | 22,71 | -0,57% | 78.730,00 |
| 29.04.2026 | 23,07 | 23,12 | 22,70 | 22,84 | -1,76% | 41.017,00 |
| 28.04.2026 | 23,21 | 23,41 | 22,90 | 23,25 | 0,74% | 45.000,00 |
| 27.04.2026 | 23,15 | 23,42 | 22,95 | 23,08 | -0,60% | 45.267,00 |
| 24.04.2026 | 22,89 | 23,33 | 22,80 | 23,22 | 0,96% | 42.173,00 |
| 23.04.2026 | 23,15 | 23,25 | 22,73 | 23,00 | 0,00% | 35.265,00 |
| 22.04.2026 | 23,03 | 23,20 | 22,75 | 23,00 | -0,13% | 48.843,00 |
| 21.04.2026 | 23,38 | 23,45 | 23,01 | 23,03 | -1,62% | 53.890,00 |
| 20.04.2026 | 23,37 | 23,50 | 23,32 | 23,41 | -0,43% | 63.851,00 |
| 17.04.2026 | 23,19 | 23,57 | 23,08 | 23,51 | 1,91% | 56.729,00 |
| 16.04.2026 | 22,88 | 23,10 | 22,80 | 23,07 | 0,57% | 78.785,00 |
| 15.04.2026 | 22,73 | 23,03 | 22,55 | 22,94 | 0,88% | 58.920,00 |
| 14.04.2026 | 22,54 | 22,96 | 22,53 | 22,74 | 0,18% | 55.286,00 |
| 13.04.2026 | 22,75 | 22,75 | 22,41 | 22,70 | -0,22% | 77.590,00 |
| 10.04.2026 | 22,97 | 22,97 | 22,51 | 22,75 | 0,35% | 50.228,00 |
| 09.04.2026 | 22,51 | 22,97 | 22,36 | 22,67 | 0,58% | 87.301,00 |
| 08.04.2026 | 22,61 | 22,71 | 22,35 | 22,54 | 1,44% | 67.642,00 |
| 07.04.2026 | 22,14 | 22,45 | 22,00 | 22,22 | 0,91% | 74.335,00 |
| 06.04.2026 | 21,99 | 22,45 | 21,80 | 22,02 | -0,14% | 83.585,00 |
| 02.04.2026 | 21,57 | 22,09 | 21,57 | 22,05 | 1,66% | 60.742,00 |
| 01.04.2026 | 21,44 | 21,80 | 21,42 | 21,69 | 1,07% | 77.995,00 |
| 31.03.2026 | 21,84 | 21,90 | 21,41 | 21,46 | -0,79% | 103.620,00 |
| 30.03.2026 | 21,38 | 21,85 | 21,29 | 21,63 | 0,89% | 97.366,00 |
| 27.03.2026 | 21,55 | 21,82 | 21,41 | 21,44 | -3,25% | 65.740,00 |
| 26.03.2026 | 22,10 | 22,45 | 22,10 | 22,16 | 0,00% | 76.346,00 |
| 25.03.2026 | 22,35 | 22,41 | 21,90 | 22,16 | -0,67% | 75.925,00 |
| 24.03.2026 | 22,55 | 22,72 | 22,29 | 22,31 | -1,20% | 79.428,00 |
| 23.03.2026 | 22,66 | 22,79 | 22,30 | 22,58 | 1,39% | 110.052,00 |
| 20.03.2026 | 22,50 | 22,74 | 22,13 | 22,27 | -1,33% | 133.109,00 |
| 19.03.2026 | 22,61 | 22,81 | 22,26 | 22,57 | -0,49% | 104.111,00 |
| 18.03.2026 | 22,91 | 23,19 | 22,61 | 22,68 | -1,69% | 99.067,00 |
| 17.03.2026 | 23,02 | 23,51 | 22,86 | 23,07 | 0,57% | 110.235,00 |
| 16.03.2026 | 23,00 | 23,37 | 22,91 | 22,94 | 0,70% | 65.781,00 |
| 13.03.2026 | 23,19 | 23,19 | 22,64 | 22,78 | -0,74% | 71.744,00 |
| 12.03.2026 | 22,78 | 23,27 | 22,72 | 22,95 | 0,04% | 87.735,00 |
| 11.03.2026 | 23,14 | 23,48 | 22,78 | 22,94 | -0,52% | 60.754,00 |
| 10.03.2026 | 23,09 | 23,36 | 22,28 | 23,06 | -0,86% | 171.377,00 |
| 09.03.2026 | 23,43 | 23,53 | 22,85 | 23,26 | -2,06% | 92.645,00 |
| 06.03.2026 | 23,54 | 23,79 | 23,17 | 23,75 | 0,13% | 81.672,00 |
| 05.03.2026 | 23,70 | 23,93 | 23,50 | 23,72 | -0,75% | 58.873,00 |
| 04.03.2026 | 23,82 | 23,97 | 23,18 | 23,90 | 0,89% | 66.825,00 |
| 03.03.2026 | 23,48 | 23,82 | 23,15 | 23,69 | -0,25% | 41.478,00 |
| 02.03.2026 | 23,38 | 23,85 | 23,27 | 23,75 | 1,11% | 54.783,00 |
| 27.02.2026 | 23,51 | 23,86 | 23,41 | 23,49 | -0,68% | 67.083,00 |
| 26.02.2026 | 23,47 | 23,76 | 23,36 | 23,65 | 0,72% | 64.639,00 |
| 25.02.2026 | 23,30 | 23,50 | 23,00 | 23,48 | 0,77% | 56.909,00 |
| 24.02.2026 | 23,32 | 23,40 | 23,18 | 23,30 | 0,26% | 61.986,00 |
| 23.02.2026 | 23,25 | 23,66 | 23,14 | 23,24 | -0,26% | 86.929,00 |
| 20.02.2026 | 23,00 | 23,49 | 22,93 | 23,30 | 1,66% | 87.051,00 |
| 19.02.2026 | 22,63 | 23,04 | 22,61 | 22,92 | 1,06% | 57.495,00 |
| 18.02.2026 | 22,96 | 22,96 | 22,60 | 22,68 | -1,73% | 47.899,00 |
| 17.02.2026 | 22,82 | 23,19 | 22,64 | 23,08 | 1,41% | 63.047,00 |
| 13.02.2026 | 22,72 | 23,00 | 22,55 | 22,76 | 0,09% | 63.536,00 |