20,200€
Echtzeit-Aktienkurs One Liberty Properties
Bid:
Ask:
Aktienkurse zur One Liberty Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 20,10 | 20,10 | 20,05 | 20,05 | -0,74% | - |
| 02.09.2025 | 20,15 | 20,30 | 20,15 | 20,20 | 0,00% | - |
| 01.09.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,49% | - |
| 29.08.2025 | 19,82 | 20,30 | 19,70 | 20,30 | 2,73% | - |
| 28.08.2025 | 19,82 | 19,82 | 19,66 | 19,76 | -0,40% | - |
| 27.08.2025 | 19,68 | 19,84 | 19,68 | 19,84 | 1,02% | - |
| 26.08.2025 | 19,80 | 19,80 | 19,64 | 19,64 | -1,21% | - |
| 25.08.2025 | 19,92 | 19,96 | 19,84 | 19,88 | -0,60% | - |
| 22.08.2025 | 19,58 | 20,05 | 19,44 | 20,00 | 2,15% | - |
| 21.08.2025 | 19,58 | 19,70 | 19,52 | 19,58 | -0,61% | - |
| 20.08.2025 | 19,64 | 19,74 | 19,58 | 19,70 | 0,20% | - |
| 19.08.2025 | 19,22 | 19,70 | 19,22 | 19,66 | 1,97% | - |
| 18.08.2025 | 19,30 | 19,42 | 19,26 | 19,28 | -0,21% | - |
| 15.08.2025 | 19,60 | 19,60 | 19,30 | 19,32 | -1,73% | - |
| 14.08.2025 | 19,86 | 19,86 | 19,60 | 19,66 | -1,31% | - |
| 13.08.2025 | 19,82 | 19,92 | 19,54 | 19,92 | 0,40% | - |
| 12.08.2025 | 19,32 | 19,84 | 19,32 | 19,84 | 2,48% | - |
| 11.08.2025 | 19,38 | 19,42 | 19,30 | 19,36 | -0,10% | - |
| 08.08.2025 | 19,42 | 19,58 | 19,26 | 19,38 | -0,31% | - |
| 07.08.2025 | 19,26 | 19,50 | 19,00 | 19,44 | 0,73% | 650,00 |
| 06.08.2025 | 19,42 | 19,42 | 19,12 | 19,30 | -0,72% | - |
| 05.08.2025 | 19,30 | 19,44 | 19,22 | 19,44 | 0,93% | - |
| 04.08.2025 | 19,00 | 19,28 | 19,00 | 19,26 | 1,26% | - |
| 01.08.2025 | 19,50 | 19,50 | 19,02 | 19,02 | -2,46% | - |
| 31.07.2025 | 19,64 | 19,64 | 19,34 | 19,50 | -0,20% | - |
| 30.07.2025 | 19,84 | 20,10 | 19,54 | 19,54 | -1,81% | - |
| 29.07.2025 | 19,60 | 19,92 | 19,60 | 19,90 | 1,32% | - |
| 28.07.2025 | 19,64 | 19,82 | 19,64 | 19,64 | -0,20% | - |
| 25.07.2025 | 19,60 | 19,68 | 19,56 | 19,68 | 0,00% | - |
| 24.07.2025 | 19,78 | 19,78 | 19,68 | 19,68 | -0,81% | - |
| 23.07.2025 | 19,86 | 19,98 | 19,80 | 19,84 | -0,30% | - |
| 22.07.2025 | 19,80 | 20,00 | 19,78 | 19,90 | 0,30% | - |
| 21.07.2025 | 19,74 | 19,84 | 19,70 | 19,84 | 0,30% | - |
| 18.07.2025 | 19,90 | 19,90 | 19,76 | 19,78 | -0,80% | - |
| 17.07.2025 | 20,10 | 20,20 | 19,94 | 19,94 | -1,04% | - |
| 16.07.2025 | 20,25 | 20,45 | 20,15 | 20,15 | -0,98% | - |
| 15.07.2025 | 20,70 | 20,70 | 20,35 | 20,35 | -1,93% | - |
| 14.07.2025 | 20,50 | 20,75 | 20,50 | 20,75 | 0,97% | - |
| 11.07.2025 | 20,45 | 21,10 | 20,05 | 20,55 | 0,00% | 13,00 |
| 10.07.2025 | 20,40 | 20,65 | 20,40 | 20,55 | 0,24% | - |
| 09.07.2025 | 20,35 | 20,50 | 20,35 | 20,50 | 0,49% | - |
| 08.07.2025 | 20,40 | 20,50 | 20,40 | 20,40 | -0,24% | - |
| 07.07.2025 | 20,50 | 20,60 | 20,45 | 20,45 | -0,49% | - |
| 04.07.2025 | 20,55 | 20,55 | 20,55 | 20,55 | 1,48% | - |
| 03.07.2025 | 20,40 | 20,70 | 20,25 | 20,25 | -0,98% | - |
| 02.07.2025 | 20,20 | 20,45 | 20,20 | 20,45 | 0,99% | - |
| 01.07.2025 | 20,10 | 20,55 | 19,88 | 20,25 | 0,50% | - |
| 30.06.2025 | 20,20 | 20,30 | 20,00 | 20,15 | -0,49% | - |
| 27.06.2025 | 20,40 | 20,55 | 20,25 | 20,25 | -0,98% | - |
| 26.06.2025 | 20,30 | 20,45 | 20,05 | 20,45 | 0,99% | - |
| 25.06.2025 | 21,65 | 21,65 | 20,25 | 20,25 | -6,90% | - |
| 24.06.2025 | 21,80 | 22,05 | 21,65 | 21,75 | 0,23% | 10,00 |
| 23.06.2025 | 21,50 | 22,25 | 21,50 | 21,70 | 0,70% | 97,00 |
| 20.06.2025 | 21,50 | 21,60 | 21,40 | 21,55 | 0,00% | - |
| 19.06.2025 | 21,60 | 21,60 | 21,55 | 21,55 | -0,69% | - |
| 18.06.2025 | 21,60 | 21,70 | 21,55 | 21,70 | 0,23% | - |
| 17.06.2025 | 21,35 | 21,70 | 21,35 | 21,65 | 1,41% | - |
| 16.06.2025 | 21,45 | 21,45 | 21,30 | 21,35 | -0,23% | - |
| 13.06.2025 | 21,70 | 21,85 | 21,40 | 21,40 | -1,15% | - |
| 12.06.2025 | 21,90 | 21,90 | 21,55 | 21,65 | -1,14% | - |
| 11.06.2025 | 22,20 | 22,25 | 21,90 | 21,90 | -1,35% | - |
| 10.06.2025 | 22,05 | 22,35 | 22,05 | 22,20 | 0,68% | - |
| 09.06.2025 | 21,70 | 22,05 | 21,70 | 22,05 | 1,85% | - |
| 06.06.2025 | 21,30 | 21,65 | 21,25 | 21,65 | 1,41% | - |
| 05.06.2025 | 21,50 | 21,50 | 21,00 | 21,35 | -0,93% | - |
| 04.06.2025 | 21,70 | 21,70 | 21,30 | 21,55 | -0,69% | - |
| 03.06.2025 | 21,45 | 21,70 | 21,45 | 21,70 | 1,17% | - |
| 02.06.2025 | 21,45 | 21,45 | 21,15 | 21,45 | -0,23% | - |
| 30.05.2025 | 21,30 | 21,55 | 21,20 | 21,50 | 0,70% | - |
| 29.05.2025 | 21,65 | 21,65 | 21,00 | 21,35 | 0,00% | - |
| 28.05.2025 | 21,30 | 21,35 | 21,20 | 21,35 | 0,00% | - |
| 27.05.2025 | 20,55 | 21,35 | 20,55 | 21,35 | 4,40% | - |
| 26.05.2025 | 20,40 | 20,45 | 20,40 | 20,45 | -0,24% | - |
| 23.05.2025 | 20,75 | 20,75 | 20,40 | 20,50 | -1,68% | - |
| 22.05.2025 | 20,80 | 20,95 | 20,65 | 20,85 | 0,00% | - |
| 21.05.2025 | 21,50 | 21,80 | 20,80 | 20,85 | -3,02% | 50,00 |
| 20.05.2025 | 21,50 | 21,65 | 21,50 | 21,50 | -1,60% | - |
| 19.05.2025 | 21,85 | 21,85 | 21,85 | 21,85 | 0,00% | - |
| 16.05.2025 | 21,55 | 21,90 | 21,40 | 21,85 | 1,16% | - |
| 15.05.2025 | 21,20 | 21,60 | 21,05 | 21,60 | 1,41% | - |
| 14.05.2025 | 21,15 | 21,30 | 21,10 | 21,30 | -0,70% | - |
| 13.05.2025 | 21,60 | 21,60 | 21,35 | 21,45 | -0,46% | - |
| 12.05.2025 | 20,95 | 21,60 | 20,95 | 21,55 | 3,36% | - |
| 09.05.2025 | 20,40 | 20,85 | 20,35 | 20,85 | 4,25% | - |
| 08.05.2025 | 20,40 | 20,40 | 20,00 | 20,00 | -2,20% | - |
| 07.05.2025 | 21,10 | 21,10 | 20,25 | 20,45 | -3,08% | - |
| 06.05.2025 | 21,20 | 21,25 | 21,10 | 21,10 | -0,94% | - |
| 05.05.2025 | 21,30 | 21,30 | 21,30 | 21,30 | -1,16% | - |
| 02.05.2025 | 21,00 | 21,65 | 21,00 | 21,55 | 1,17% | - |
| 30.04.2025 | 21,00 | 21,35 | 21,00 | 21,30 | 0,71% | - |
| 29.04.2025 | 20,80 | 21,30 | 20,80 | 21,15 | 0,48% | - |
| 28.04.2025 | 20,80 | 21,15 | 20,80 | 21,05 | 0,00% | - |
| 25.04.2025 | 21,20 | 21,20 | 20,80 | 21,05 | 0,24% | - |
| 24.04.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -2,55% | - |
| 23.04.2025 | 21,40 | 21,60 | 21,40 | 21,55 | 3,61% | - |
| 22.04.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -2,12% | 5,00 |
| 17.04.2025 | 21,00 | 21,35 | 21,00 | 21,25 | 0,71% | - |
| 16.04.2025 | 20,80 | 21,15 | 20,80 | 21,10 | -0,71% | - |
| 15.04.2025 | 20,60 | 21,25 | 20,60 | 21,25 | 0,71% | - |
| 14.04.2025 | 20,60 | 21,10 | 20,60 | 21,10 | 1,69% | - |