23,970$
-0,83%
Echtzeit-Aktienkurs ONE LIBERTY PROPERTIES INC.
Bid:
Ask:
Aktienkurse zur ONE LIBERTY PROPERTIES INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 24,21 | 24,21 | 23,80 | 23,97 | -0,83% | 3.854,00 |
| 24.04.2025 | 23,91 | 24,46 | 23,91 | 24,17 | -1,27% | 39.032,00 |
| 23.04.2025 | 24,96 | 24,99 | 24,25 | 24,48 | -0,29% | 33.484,00 |
| 22.04.2025 | 24,50 | 24,88 | 24,12 | 24,55 | 1,78% | 45.291,00 |
| 21.04.2025 | 24,24 | 24,50 | 23,63 | 24,12 | -0,54% | 36.615,00 |
| 17.04.2025 | 24,11 | 24,71 | 24,11 | 24,25 | 0,33% | 38.726,00 |
| 16.04.2025 | 24,04 | 24,48 | 23,97 | 24,17 | 0,54% | 42.268,00 |
| 15.04.2025 | 24,17 | 24,30 | 23,87 | 24,04 | 0,29% | 42.915,00 |
| 14.04.2025 | 23,81 | 24,16 | 23,60 | 23,97 | 1,31% | 58.009,00 |
| 11.04.2025 | 23,32 | 23,75 | 22,98 | 23,66 | 0,85% | 46.106,00 |
| 10.04.2025 | 24,10 | 24,10 | 22,97 | 23,46 | -2,53% | 54.230,00 |
| 09.04.2025 | 22,90 | 24,79 | 22,32 | 24,07 | 3,30% | 85.199,00 |
| 08.04.2025 | 23,90 | 24,83 | 23,02 | 23,30 | -2,02% | 87.762,00 |
| 07.04.2025 | 24,39 | 25,42 | 23,00 | 23,78 | -4,69% | 104.613,00 |
| 04.04.2025 | 25,79 | 25,91 | 24,82 | 24,95 | -3,18% | 137.570,00 |
| 03.04.2025 | 26,20 | 26,40 | 25,73 | 25,77 | -2,90% | 56.436,00 |
| 02.04.2025 | 26,26 | 26,63 | 26,26 | 26,54 | 0,08% | 71.350,00 |
| 01.04.2025 | 26,21 | 26,60 | 25,75 | 26,52 | 0,95% | 51.908,00 |
| 31.03.2025 | 25,99 | 26,46 | 25,76 | 26,27 | 0,57% | 77.812,00 |
| 28.03.2025 | 26,24 | 26,24 | 25,70 | 26,12 | 0,23% | 52.950,00 |
| 27.03.2025 | 26,30 | 26,30 | 25,81 | 26,06 | -1,88% | 73.942,00 |
| 26.03.2025 | 26,30 | 26,65 | 26,30 | 26,56 | 0,87% | 76.482,00 |
| 25.03.2025 | 26,60 | 26,86 | 26,16 | 26,33 | -0,90% | 104.748,00 |
| 24.03.2025 | 26,41 | 26,61 | 26,21 | 26,57 | 1,26% | 159.202,00 |
| 21.03.2025 | 26,16 | 26,42 | 25,84 | 26,24 | -0,34% | 170.332,00 |
| 20.03.2025 | 26,31 | 26,81 | 26,23 | 26,33 | -0,27% | 57.823,00 |
| 19.03.2025 | 26,45 | 26,62 | 26,20 | 26,40 | 0,30% | 44.659,00 |
| 18.03.2025 | 26,32 | 26,63 | 26,14 | 26,32 | -0,64% | 145.207,00 |
| 17.03.2025 | 26,60 | 27,03 | 26,33 | 26,49 | 0,76% | 47.429,00 |
| 14.03.2025 | 25,88 | 26,31 | 25,88 | 26,29 | 1,98% | 37.075,00 |
| 13.03.2025 | 26,62 | 27,04 | 25,65 | 25,78 | -1,68% | 41.785,00 |
| 12.03.2025 | 26,65 | 26,65 | 25,98 | 26,22 | -1,69% | 57.991,00 |
| 11.03.2025 | 27,63 | 27,69 | 26,55 | 26,67 | -3,05% | 65.196,00 |
| 10.03.2025 | 27,50 | 28,36 | 27,44 | 27,51 | 0,26% | 67.386,00 |
| 07.03.2025 | 26,72 | 27,61 | 26,61 | 27,44 | 3,20% | 66.816,00 |
| 06.03.2025 | 26,09 | 26,80 | 25,80 | 26,59 | 2,15% | 54.751,00 |
| 05.03.2025 | 25,91 | 26,51 | 25,73 | 26,03 | 0,31% | 45.649,00 |
| 04.03.2025 | 26,75 | 26,96 | 25,93 | 25,95 | -3,03% | 81.072,00 |
| 03.03.2025 | 26,61 | 26,91 | 26,61 | 26,76 | 0,72% | 46.900,00 |
| 28.02.2025 | 26,50 | 26,78 | 26,34 | 26,57 | 0,64% | 74.149,00 |
| 27.02.2025 | 26,28 | 26,57 | 26,01 | 26,40 | 0,69% | 51.755,00 |
| 26.02.2025 | 25,71 | 26,52 | 25,71 | 26,22 | -0,46% | 51.274,00 |
| 25.02.2025 | 26,12 | 26,60 | 25,87 | 26,34 | 1,78% | 71.895,00 |
| 24.02.2025 | 25,77 | 26,17 | 25,55 | 25,88 | 1,09% | 101.491,00 |
| 21.02.2025 | 26,10 | 26,10 | 25,52 | 25,60 | -0,85% | 64.951,00 |
| 20.02.2025 | 26,12 | 26,15 | 25,77 | 25,82 | -1,41% | 100.852,00 |
| 19.02.2025 | 26,23 | 26,36 | 26,16 | 26,19 | -0,42% | 30.901,00 |
| 18.02.2025 | 26,00 | 26,40 | 26,00 | 26,30 | 1,15% | 37.561,00 |
| 14.02.2025 | 26,20 | 26,49 | 25,98 | 26,00 | -0,95% | 41.105,00 |
| 13.02.2025 | 25,93 | 26,30 | 25,76 | 26,25 | 1,67% | 34.097,00 |
| 12.02.2025 | 25,52 | 25,87 | 25,52 | 25,82 | -0,65% | 27.702,00 |
| 11.02.2025 | 25,71 | 26,00 | 25,62 | 25,99 | 0,66% | 34.566,00 |
| 10.02.2025 | 25,64 | 26,09 | 25,57 | 25,82 | -0,73% | 41.110,00 |
| 07.02.2025 | 26,12 | 26,12 | 25,69 | 26,01 | -0,80% | 40.430,00 |
| 06.02.2025 | 26,22 | 26,39 | 26,01 | 26,22 | 0,34% | 30.428,00 |
| 05.02.2025 | 25,76 | 26,17 | 25,76 | 26,13 | 1,20% | 37.466,00 |
| 04.02.2025 | 25,48 | 25,84 | 25,44 | 25,82 | 0,47% | 33.328,00 |
| 03.02.2025 | 25,27 | 25,75 | 25,27 | 25,70 | 0,12% | 35.717,00 |
| 31.01.2025 | 25,56 | 25,91 | 25,49 | 25,67 | 0,00% | 44.160,00 |
| 30.01.2025 | 25,90 | 25,93 | 25,31 | 25,67 | 0,71% | 32.795,00 |
| 29.01.2025 | 25,81 | 25,92 | 25,31 | 25,49 | -1,43% | 34.098,00 |
| 28.01.2025 | 26,01 | 26,07 | 25,78 | 25,86 | -0,61% | 32.700,00 |
| 27.01.2025 | 25,55 | 26,22 | 25,55 | 26,02 | 1,96% | 47.877,00 |
| 24.01.2025 | 25,31 | 25,82 | 25,17 | 25,52 | 0,24% | 35.620,00 |
| 23.01.2025 | 25,52 | 25,52 | 25,08 | 25,46 | 0,35% | 37.072,00 |
| 22.01.2025 | 26,06 | 26,06 | 25,31 | 25,37 | -2,80% | 44.954,00 |
| 21.01.2025 | 26,00 | 26,25 | 25,86 | 26,10 | 1,36% | 40.110,00 |
| 17.01.2025 | 26,14 | 26,21 | 25,59 | 25,75 | -1,19% | 41.192,00 |
| 16.01.2025 | 25,68 | 26,15 | 25,66 | 26,06 | 1,28% | 39.338,00 |
| 15.01.2025 | 26,07 | 26,09 | 25,58 | 25,73 | 0,82% | 36.362,00 |
| 14.01.2025 | 25,35 | 25,72 | 25,28 | 25,52 | 1,07% | 54.123,00 |
| 13.01.2025 | 24,99 | 25,30 | 24,82 | 25,25 | 0,44% | 72.277,00 |
| 10.01.2025 | 25,45 | 25,54 | 24,85 | 25,14 | -2,37% | 82.578,00 |
| 08.01.2025 | 25,96 | 26,02 | 25,68 | 25,75 | -1,34% | 59.210,00 |
| 07.01.2025 | 26,74 | 26,88 | 25,99 | 26,10 | -1,29% | 61.324,00 |
| 06.01.2025 | 27,05 | 27,20 | 26,43 | 26,44 | -2,87% | 78.838,00 |
| 03.01.2025 | 26,96 | 27,33 | 26,72 | 27,22 | 1,42% | 41.302,00 |
| 02.01.2025 | 27,25 | 27,47 | 26,73 | 26,84 | -1,47% | 69.162,00 |
| 31.12.2024 | 27,20 | 27,64 | 27,09 | 27,24 | 0,63% | 46.052,00 |
| 30.12.2024 | 26,86 | 27,13 | 26,53 | 27,07 | 1,05% | 65.010,00 |
| 27.12.2024 | 27,00 | 27,32 | 26,68 | 26,79 | -1,62% | 63.786,00 |
| 26.12.2024 | 26,89 | 27,29 | 26,82 | 27,23 | 0,81% | 26.301,00 |
| 24.12.2024 | 26,69 | 27,06 | 26,42 | 27,01 | 0,97% | 22.309,00 |
| 23.12.2024 | 27,29 | 27,29 | 26,59 | 26,75 | -2,62% | 74.302,00 |
| 20.12.2024 | 27,07 | 28,03 | 27,03 | 27,47 | 0,33% | 239.874,00 |
| 19.12.2024 | 27,51 | 28,69 | 27,20 | 27,38 | 0,18% | 87.874,00 |
| 18.12.2024 | 28,80 | 29,07 | 27,24 | 27,33 | -5,01% | 83.587,00 |
| 17.12.2024 | 29,01 | 29,23 | 28,52 | 28,77 | -0,24% | 65.092,00 |
| 16.12.2024 | 28,90 | 29,03 | 28,70 | 28,84 | -0,10% | 66.627,00 |
| 13.12.2024 | 29,20 | 29,20 | 28,61 | 28,87 | -1,30% | 87.099,00 |
| 12.12.2024 | 29,11 | 29,61 | 29,11 | 29,25 | 0,48% | 37.459,00 |
| 11.12.2024 | 29,18 | 29,26 | 28,95 | 29,11 | -0,14% | 52.965,00 |
| 10.12.2024 | 29,00 | 29,44 | 28,71 | 29,15 | 0,31% | 45.230,00 |
| 09.12.2024 | 29,47 | 29,67 | 29,00 | 29,06 | -1,16% | 47.521,00 |
| 06.12.2024 | 29,60 | 29,70 | 29,17 | 29,40 | -0,37% | 40.685,00 |
| 05.12.2024 | 29,73 | 29,94 | 29,44 | 29,51 | -0,54% | 50.549,00 |
| 04.12.2024 | 29,85 | 29,85 | 29,45 | 29,67 | 0,03% | 41.011,00 |
| 03.12.2024 | 30,03 | 30,06 | 29,64 | 29,66 | -0,94% | 42.008,00 |
| 02.12.2024 | 30,04 | 30,30 | 29,76 | 29,94 | -0,43% | 71.251,00 |
| 29.11.2024 | 30,30 | 30,46 | 30,03 | 30,07 | -0,27% | 32.839,00 |