19,900€
0,51%
Echtzeit-Aktienkurs ONE LIBERTY PROPERTIES INC.
Bid:
Ask:
Aktienkurse zur ONE LIBERTY PROPERTIES INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 22.04.2026 | 19,10 | 19,60 | 19,10 | 19,60 | 0,00% | - |
| 21.04.2026 | 19,40 | 19,70 | 19,40 | 19,60 | -1,01% | - |
| 20.04.2026 | 19,50 | 19,80 | 19,50 | 19,80 | -0,50% | - |
| 17.04.2026 | 19,10 | 19,90 | 19,10 | 19,90 | 2,58% | - |
| 16.04.2026 | 19,00 | 19,40 | 19,00 | 19,40 | 0,00% | - |
| 15.04.2026 | 19,10 | 19,40 | 19,10 | 19,40 | 0,52% | - |
| 14.04.2026 | 18,80 | 19,30 | 18,80 | 19,30 | 1,58% | - |
| 13.04.2026 | 19,00 | 19,70 | 18,90 | 19,00 | -0,52% | 235,00 |
| 10.04.2026 | 18,90 | 19,10 | 18,90 | 19,10 | -0,52% | - |
| 09.04.2026 | 18,80 | 19,20 | 18,80 | 19,20 | 1,05% | - |
| 08.04.2026 | 18,80 | 19,00 | 18,80 | 19,00 | 0,53% | - |
| 07.04.2026 | 18,60 | 18,90 | 18,60 | 18,90 | 0,11% | - |
| 02.04.2026 | 18,34 | 18,88 | 18,24 | 18,88 | 1,83% | - |
| 01.04.2026 | 18,10 | 18,54 | 18,10 | 18,54 | 1,20% | - |
| 31.03.2026 | 18,40 | 19,28 | 18,32 | 18,32 | -1,82% | 16,00 |
| 30.03.2026 | 18,16 | 18,72 | 18,16 | 18,66 | 1,52% | - |
| 27.03.2026 | 18,72 | 18,72 | 18,38 | 18,38 | -4,07% | - |
| 26.03.2026 | 18,70 | 19,20 | 18,70 | 19,16 | 0,74% | - |
| 25.03.2026 | 18,76 | 19,02 | 18,76 | 19,02 | 0,00% | - |
| 24.03.2026 | 18,98 | 19,24 | 18,98 | 19,02 | 0,21% | - |
| 23.03.2026 | 18,84 | 19,30 | 18,84 | 18,98 | -0,11% | - |
| 20.03.2026 | 19,02 | 19,02 | 18,98 | 19,00 | -1,66% | - |
| 19.03.2026 | 19,30 | 19,32 | 19,12 | 19,32 | -1,83% | - |
| 18.03.2026 | 19,48 | 19,74 | 19,44 | 19,68 | 0,00% | - |
| 17.03.2026 | 19,48 | 19,92 | 19,48 | 19,68 | 0,51% | - |
| 16.03.2026 | 19,42 | 19,90 | 19,42 | 19,58 | -0,91% | - |
| 13.03.2026 | 19,50 | 19,76 | 19,50 | 19,76 | 0,92% | - |
| 12.03.2026 | 19,38 | 19,72 | 19,38 | 19,58 | -0,20% | - |
| 11.03.2026 | 19,34 | 19,64 | 19,34 | 19,62 | 0,10% | - |
| 10.03.2026 | 19,48 | 19,70 | 19,14 | 19,60 | -0,71% | - |
| 09.03.2026 | 20,05 | 20,05 | 19,54 | 19,74 | -2,03% | - |
| 06.03.2026 | 19,92 | 20,15 | 19,78 | 20,15 | 0,50% | - |
| 05.03.2026 | 20,10 | 20,10 | 20,05 | 20,05 | -0,74% | - |
| 04.03.2026 | 19,88 | 20,25 | 19,88 | 20,20 | 0,25% | - |
| 03.03.2026 | 19,86 | 20,15 | 19,80 | 20,15 | 0,50% | - |
| 02.03.2026 | 19,54 | 20,40 | 19,54 | 20,05 | 2,40% | 197,00 |
| 27.02.2026 | 19,54 | 19,80 | 19,54 | 19,58 | -1,11% | - |
| 26.02.2026 | 19,38 | 19,80 | 19,38 | 19,80 | 0,71% | - |
| 25.02.2026 | 19,24 | 19,66 | 19,24 | 19,66 | 0,61% | - |
| 24.02.2026 | 19,24 | 19,58 | 19,24 | 19,54 | 0,21% | - |
| 23.02.2026 | 19,22 | 19,50 | 19,22 | 19,50 | -0,41% | - |
| 20.02.2026 | 19,00 | 19,58 | 19,00 | 19,58 | 1,98% | - |
| 19.02.2026 | 18,74 | 19,20 | 18,74 | 19,20 | 0,95% | - |
| 18.02.2026 | 19,00 | 19,78 | 18,90 | 19,02 | -1,14% | 168,00 |
| 17.02.2026 | 18,74 | 19,24 | 18,74 | 19,24 | 1,26% | - |
| 16.02.2026 | 18,98 | 19,02 | 18,98 | 19,00 | 0,32% | - |
| 13.02.2026 | 18,72 | 19,02 | 18,72 | 18,94 | 0,21% | - |
| 12.02.2026 | 18,52 | 18,90 | 18,52 | 18,90 | 0,53% | - |
| 11.02.2026 | 18,52 | 18,88 | 18,50 | 18,80 | 0,21% | - |
| 10.02.2026 | 18,34 | 18,86 | 18,34 | 18,76 | 1,08% | - |
| 09.02.2026 | 18,58 | 19,46 | 18,44 | 18,56 | -1,59% | 474,00 |
| 06.02.2026 | 18,88 | 19,00 | 18,76 | 18,86 | -1,15% | - |
| 05.02.2026 | 18,38 | 19,12 | 18,38 | 19,08 | 2,25% | - |
| 04.02.2026 | 18,04 | 18,86 | 18,04 | 18,66 | 1,97% | - |
| 03.02.2026 | 17,94 | 18,30 | 17,94 | 18,30 | 0,33% | - |
| 02.02.2026 | 17,72 | 18,32 | 17,72 | 18,24 | 1,90% | - |
| 30.01.2026 | 17,30 | 17,90 | 17,30 | 17,90 | 3,77% | - |
| 29.01.2026 | 17,22 | 17,60 | 16,78 | 17,25 | 1,35% | - |
| 28.01.2026 | 17,20 | 17,38 | 17,02 | 17,02 | -1,85% | - |
| 27.01.2026 | 17,22 | 17,42 | 17,22 | 17,34 | -0,80% | - |
| 26.01.2026 | 17,34 | 17,48 | 17,26 | 17,48 | -0,57% | - |
| 23.01.2026 | 17,58 | 17,76 | 17,56 | 17,58 | -1,01% | - |
| 22.01.2026 | 17,88 | 18,04 | 17,68 | 17,76 | -1,66% | - |
| 21.01.2026 | 17,74 | 18,06 | 17,74 | 18,06 | 0,56% | - |
| 20.01.2026 | 18,02 | 18,02 | 17,80 | 17,96 | -2,07% | - |
| 19.01.2026 | 18,08 | 18,34 | 18,08 | 18,34 | -0,11% | - |
| 16.01.2026 | 17,94 | 18,36 | 17,94 | 18,36 | 0,99% | - |
| 15.01.2026 | 17,74 | 18,20 | 17,74 | 18,18 | 1,45% | - |
| 14.01.2026 | 17,48 | 17,92 | 17,48 | 17,92 | 1,36% | - |
| 13.01.2026 | 17,48 | 17,68 | 17,48 | 17,68 | 0,11% | - |
| 12.01.2026 | 17,28 | 17,76 | 17,28 | 17,66 | 0,23% | - |
| 09.01.2026 | 17,58 | 17,70 | 17,58 | 17,62 | -1,34% | - |
| 08.01.2026 | 17,46 | 18,10 | 17,46 | 17,86 | 0,79% | 111,00 |
| 07.01.2026 | 17,28 | 17,72 | 17,28 | 17,72 | 1,49% | - |
| 06.01.2026 | 17,06 | 17,46 | 17,06 | 17,46 | 1,16% | - |
| 05.01.2026 | 17,02 | 17,30 | 17,02 | 17,26 | 0,47% | - |
| 02.01.2026 | 16,84 | 17,18 | 16,84 | 17,18 | 2,14% | - |
| 30.12.2025 | 16,82 | 16,82 | 16,82 | 16,82 | -1,06% | - |
| 29.12.2025 | 16,72 | 17,02 | 16,72 | 17,00 | 1,67% | - |
| 23.12.2025 | 16,68 | 16,84 | 16,68 | 16,72 | -1,30% | - |
| 22.12.2025 | 17,32 | 17,32 | 16,92 | 16,94 | -3,31% | - |
| 19.12.2025 | 17,94 | 17,94 | 17,52 | 17,52 | -2,56% | - |
| 18.12.2025 | 18,00 | 18,04 | 17,96 | 17,98 | -0,55% | - |
| 17.12.2025 | 17,80 | 18,08 | 17,72 | 18,08 | 1,57% | - |
| 16.12.2025 | 17,70 | 17,80 | 17,64 | 17,80 | 0,56% | - |
| 15.12.2025 | 17,62 | 17,76 | 17,62 | 17,70 | 0,45% | - |
| 12.12.2025 | 17,62 | 17,72 | 17,50 | 17,62 | -0,45% | - |
| 11.12.2025 | 17,68 | 17,82 | 17,60 | 17,70 | -0,23% | - |
| 10.12.2025 | 17,32 | 17,74 | 17,32 | 17,74 | 2,19% | - |
| 09.12.2025 | 17,24 | 17,44 | 17,20 | 17,36 | 0,23% | - |