17,920€
0,11%
Echtzeit-Aktienkurs ONE LIBERTY PROPERTIES INC.
Bid:
Ask:
Aktienkurse zur ONE LIBERTY PROPERTIES INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 18,03 | 18,27 | 17,54 | 18,00 | 0,56% | - |
| 14.10.2025 | 17,70 | 17,90 | 17,52 | 17,90 | 1,02% | - |
| 13.10.2025 | 17,68 | 17,72 | 17,58 | 17,72 | 0,34% | - |
| 10.10.2025 | 17,88 | 17,92 | 17,56 | 17,66 | -1,78% | - |
| 09.10.2025 | 18,00 | 18,10 | 17,98 | 17,98 | -0,22% | - |
| 08.10.2025 | 18,28 | 18,28 | 18,02 | 18,02 | -1,74% | - |
| 07.10.2025 | 18,44 | 18,50 | 18,28 | 18,34 | -0,97% | - |
| 06.10.2025 | 18,88 | 19,08 | 18,46 | 18,52 | -1,91% | 147,00 |
| 03.10.2025 | 18,60 | 18,88 | 18,60 | 18,88 | 1,40% | - |
| 02.10.2025 | 18,78 | 18,78 | 18,56 | 18,62 | -1,17% | - |
| 01.10.2025 | 18,76 | 18,86 | 18,62 | 18,84 | 0,53% | - |
| 30.09.2025 | 18,64 | 18,74 | 18,48 | 18,74 | 0,11% | - |
| 29.09.2025 | 18,66 | 19,00 | 18,40 | 18,72 | 0,21% | 45,00 |
| 26.09.2025 | 18,54 | 18,68 | 18,50 | 18,68 | 0,65% | - |
| 25.09.2025 | 18,70 | 18,84 | 18,56 | 18,56 | -1,07% | - |
| 24.09.2025 | 19,34 | 19,34 | 18,76 | 18,76 | -3,00% | - |
| 23.09.2025 | 19,32 | 19,48 | 19,32 | 19,34 | -0,31% | - |
| 22.09.2025 | 19,34 | 19,40 | 19,16 | 19,40 | 0,00% | - |
| 19.09.2025 | 19,54 | 19,54 | 19,40 | 19,40 | -0,92% | - |
| 18.09.2025 | 19,32 | 19,58 | 19,32 | 19,58 | 1,14% | - |
| 17.09.2025 | 19,12 | 19,48 | 19,00 | 19,36 | 0,73% | - |
| 16.09.2025 | 19,50 | 19,50 | 19,18 | 19,22 | -1,54% | - |
| 15.09.2025 | 19,36 | 19,52 | 19,36 | 19,52 | 0,21% | - |
| 12.09.2025 | 19,70 | 19,70 | 19,46 | 19,48 | -1,07% | - |
| 11.09.2025 | 19,57 | 19,95 | 19,25 | 19,69 | 1,18% | - |
| 10.09.2025 | 19,54 | 19,54 | 19,26 | 19,46 | -1,37% | - |
| 09.09.2025 | 19,79 | 20,15 | 19,56 | 19,73 | -2,57% | - |
| 08.09.2025 | 20,23 | 20,70 | 19,60 | 20,25 | 0,75% | - |
| 05.09.2025 | 20,10 | 20,25 | 19,96 | 20,10 | 0,00% | - |
| 04.09.2025 | 20,00 | 20,10 | 19,96 | 20,10 | 0,25% | - |
| 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% | - |