20,150€
0,75%
Echtzeit-Aktienkurs ONE LIBERTY PROPERTIES INC.
Bid:
Ask:
Aktienkurse zur ONE LIBERTY PROPERTIES INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 20,20 | 20,20 | 19,70 | 20,15 | 0,75% | - |
| 09.09.2026 | 19,90 | 20,20 | 19,90 | 20,00 | -1,96% | - |
| 08.09.2026 | 20,00 | 20,40 | 20,00 | 20,40 | 0,00% | - |
| 07.09.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 04.09.2026 | 19,70 | 20,60 | 19,70 | 20,60 | 0,98% | - |
| 03.09.2026 | 19,80 | 20,60 | 19,80 | 20,40 | -0,97% | - |
| 02.09.2026 | 20,00 | 20,60 | 20,00 | 20,60 | 0,98% | - |
| 01.09.2026 | 20,20 | 20,60 | 20,20 | 20,40 | 0,00% | - |
| 31.08.2026 | 20,40 | 20,60 | 20,40 | 20,40 | -1,92% | - |
| 28.08.2026 | 20,20 | 20,80 | 20,20 | 20,80 | 0,97% | - |
| 27.08.2026 | 20,20 | 20,60 | 20,20 | 20,60 | 0,00% | - |
| 26.08.2026 | 20,60 | 21,00 | 20,60 | 20,60 | -0,96% | - |
| 25.08.2026 | 20,60 | 21,00 | 20,60 | 20,80 | 0,00% | - |
| 24.08.2026 | 20,00 | 20,80 | 20,00 | 20,80 | 0,97% | - |
| 21.08.2026 | 20,40 | 20,60 | 20,40 | 20,60 | -0,96% | - |
| 20.08.2026 | 20,40 | 20,80 | 20,40 | 20,80 | 0,00% | - |
| 19.08.2026 | 19,80 | 20,80 | 19,80 | 20,80 | 0,00% | - |
| 18.08.2026 | 20,40 | 20,80 | 20,40 | 20,80 | 0,97% | - |
| 17.08.2026 | 20,40 | 20,60 | 20,40 | 20,60 | -0,96% | - |
| 14.08.2026 | 20,80 | 21,00 | 20,80 | 20,80 | -1,89% | - |
| 13.08.2026 | 19,80 | 21,20 | 19,80 | 21,20 | 1,92% | - |
| 12.08.2026 | 19,90 | 20,80 | 19,90 | 20,80 | 2,97% | - |
| 11.08.2026 | 19,80 | 20,40 | 19,80 | 20,20 | 0,00% | - |
| 10.08.2026 | 20,40 | 20,60 | 20,00 | 20,20 | -2,88% | - |
| 07.08.2026 | 20,40 | 20,80 | 20,40 | 20,80 | 0,00% | - |
| 06.08.2026 | 20,40 | 20,80 | 20,40 | 20,80 | 0,97% | - |
| 05.08.2026 | 20,60 | 20,80 | 20,40 | 20,60 | -2,83% | - |
| 04.08.2026 | 20,60 | 21,20 | 20,60 | 21,20 | 0,95% | - |
| 03.08.2026 | 20,60 | 21,20 | 20,60 | 21,00 | 0,00% | - |
| 31.07.2026 | 20,60 | 21,20 | 20,60 | 21,00 | 0,00% | 250,00 |
| 30.07.2026 | 21,20 | 21,40 | 20,80 | 21,00 | -2,78% | - |
| 29.07.2026 | 21,40 | 22,00 | 21,40 | 21,60 | -0,92% | - |
| 28.07.2026 | 21,60 | 22,20 | 21,60 | 21,80 | -1,80% | - |
| 27.07.2026 | 21,40 | 22,20 | 21,40 | 22,20 | 0,91% | - |
| 24.07.2026 | 21,40 | 22,00 | 21,40 | 22,00 | 1,85% | - |
| 23.07.2026 | 21,60 | 21,80 | 21,60 | 21,60 | -1,82% | - |
| 22.07.2026 | 21,60 | 22,00 | 21,60 | 22,00 | 0,00% | - |
| 21.07.2026 | 21,40 | 22,00 | 21,40 | 22,00 | 0,92% | - |
| 20.07.2026 | 21,60 | 22,00 | 21,60 | 21,80 | -0,91% | - |
| 17.07.2026 | 21,60 | 22,20 | 21,60 | 22,00 | -0,90% | - |
| 16.07.2026 | 20,80 | 22,20 | 20,80 | 22,20 | 4,72% | - |
| 15.07.2026 | 21,00 | 21,60 | 21,00 | 21,20 | -0,93% | - |
| 14.07.2026 | 21,20 | 21,60 | 21,00 | 21,40 | -0,93% | - |
| 13.07.2026 | 21,00 | 21,60 | 21,00 | 21,60 | 0,00% | - |
| 10.07.2026 | 21,40 | 21,60 | 21,20 | 21,60 | 0,00% | - |
| 09.07.2026 | 21,20 | 21,60 | 21,20 | 21,60 | 0,00% | - |
| 08.07.2026 | 21,40 | 21,80 | 21,40 | 21,60 | -0,92% | - |
| 07.07.2026 | 21,40 | 22,20 | 21,40 | 21,80 | 0,00% | - |
| 06.07.2026 | 21,60 | 21,80 | 21,60 | 21,80 | 0,00% | - |
| 03.07.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 02.07.2026 | 21,20 | 22,00 | 21,20 | 22,00 | 1,85% | - |
| 01.07.2026 | 20,60 | 21,60 | 20,60 | 21,60 | 0,93% | - |
| 30.06.2026 | 21,20 | 21,40 | 21,20 | 21,40 | -0,93% | 323,00 |
| 29.06.2026 | 21,00 | 21,60 | 20,60 | 21,60 | 1,89% | - |
| 26.06.2026 | 20,40 | 21,20 | 20,40 | 21,20 | 1,92% | - |
| 25.06.2026 | 21,00 | 21,00 | 20,60 | 20,80 | -3,70% | - |
| 24.06.2026 | 21,00 | 21,60 | 21,00 | 21,60 | 0,00% | - |
| 23.06.2026 | 20,40 | 21,60 | 20,40 | 21,60 | 3,85% | 22,00 |
| 22.06.2026 | 20,40 | 21,00 | 20,40 | 20,80 | 0,97% | - |
| 19.06.2026 | 20,80 | 20,80 | 20,60 | 20,60 | -0,96% | - |
| 18.06.2026 | 20,20 | 20,80 | 20,20 | 20,80 | 1,96% | - |
| 17.06.2026 | 20,40 | 20,80 | 20,40 | 20,40 | -1,92% | - |
| 16.06.2026 | 20,40 | 21,00 | 20,40 | 20,80 | 0,00% | - |
| 15.06.2026 | 20,60 | 21,80 | 20,60 | 20,80 | -1,89% | 5,00 |
| 12.06.2026 | 20,80 | 21,20 | 20,80 | 21,20 | 0,00% | - |
| 11.06.2026 | 20,80 | 21,20 | 20,80 | 21,20 | 0,00% | - |
| 10.06.2026 | 20,60 | 21,40 | 20,60 | 21,20 | 0,00% | - |
| 09.06.2026 | 20,40 | 21,20 | 20,00 | 21,20 | 1,92% | - |
| 08.06.2026 | 20,40 | 20,80 | 20,40 | 20,80 | 0,00% | - |
| 05.06.2026 | 19,90 | 20,80 | 19,90 | 20,80 | 4,00% | - |
| 04.06.2026 | 19,50 | 20,00 | 19,50 | 20,00 | 0,50% | - |
| 03.06.2026 | 19,70 | 20,00 | 19,70 | 19,90 | -0,50% | - |
| 02.06.2026 | 19,80 | 20,00 | 19,80 | 20,00 | 0,00% | - |
| 01.06.2026 | 19,70 | 20,00 | 19,70 | 20,00 | 0,00% | - |
| 29.05.2026 | 19,80 | 20,20 | 19,80 | 20,00 | -0,99% | - |
| 28.05.2026 | 19,90 | 20,20 | 19,80 | 20,20 | 0,00% | - |
| 27.05.2026 | 19,70 | 20,20 | 19,70 | 20,20 | 1,00% | - |
| 26.05.2026 | 19,60 | 20,00 | 19,60 | 20,00 | 0,50% | - |
| 25.05.2026 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | - |
| 22.05.2026 | 19,60 | 20,00 | 19,60 | 20,00 | 0,00% | - |
| 21.05.2026 | 19,50 | 20,00 | 19,50 | 20,00 | 1,01% | - |
| 20.05.2026 | 18,70 | 19,80 | 18,70 | 19,80 | 1,54% | - |
| 19.05.2026 | 19,20 | 19,70 | 19,20 | 19,50 | -0,51% | - |
| 18.05.2026 | 18,70 | 19,60 | 18,70 | 19,60 | 1,55% | - |
| 15.05.2026 | 19,00 | 19,50 | 19,00 | 19,30 | -2,53% | - |
| 14.05.2026 | 19,30 | 19,90 | 19,30 | 19,80 | 0,51% | - |
| 13.05.2026 | 19,50 | 19,70 | 19,50 | 19,70 | -1,01% | - |
| 12.05.2026 | 19,60 | 19,90 | 19,40 | 19,90 | -0,50% | - |
| 11.05.2026 | 19,50 | 20,00 | 19,50 | 20,00 | 1,01% | - |
| 08.05.2026 | 19,40 | 19,80 | 19,40 | 19,80 | 0,00% | - |
| 07.05.2026 | 19,10 | 19,80 | 19,10 | 19,80 | 1,54% | - |
| 06.05.2026 | 18,90 | 19,60 | 18,90 | 19,50 | 0,52% | - |
| 05.05.2026 | 18,90 | 19,40 | 18,90 | 19,40 | 1,04% | - |
| 04.05.2026 | 19,00 | 19,30 | 19,00 | 19,20 | -0,52% | - |
| 30.04.2026 | 19,10 | 19,30 | 19,10 | 19,30 | -0,52% | - |
| 29.04.2026 | 19,40 | 19,60 | 19,40 | 19,40 | -2,02% | - |
| 28.04.2026 | 19,20 | 20,00 | 19,20 | 19,80 | 1,02% | 489,00 |
| 27.04.2026 | 19,30 | 19,70 | 19,30 | 19,60 | -0,51% | - |
| 24.04.2026 | 19,20 | 19,70 | 19,20 | 19,70 | 0,51% | - |
| 23.04.2026 | 19,20 | 19,60 | 19,20 | 19,60 | 0,00% | - |