21,490$
-3,02%
Echtzeit-Aktienkurs ONE LIBERTY PROPERTIES INC.
Bid:
Ask:
Aktienkurse zur ONE LIBERTY PROPERTIES INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 21,55 | 21,82 | 21,41 | 21,44 | -3,25% | 65.740,00 |
| 26.03.2026 | 22,10 | 22,45 | 22,10 | 22,16 | 0,00% | 76.256,00 |
| 25.03.2026 | 22,35 | 22,41 | 21,90 | 22,16 | -0,67% | 75.925,00 |
| 24.03.2026 | 22,55 | 22,72 | 22,29 | 22,31 | -1,20% | 79.428,00 |
| 23.03.2026 | 22,66 | 22,79 | 22,30 | 22,58 | 1,39% | 109.977,00 |
| 20.03.2026 | 22,50 | 22,74 | 22,13 | 22,27 | -1,33% | 133.109,00 |
| 19.03.2026 | 22,61 | 22,81 | 22,26 | 22,57 | -0,49% | 103.276,00 |
| 18.03.2026 | 22,91 | 23,19 | 22,61 | 22,68 | -1,69% | 99.067,00 |
| 17.03.2026 | 23,02 | 23,51 | 22,86 | 23,07 | 0,57% | 110.235,00 |
| 16.03.2026 | 23,00 | 23,37 | 22,91 | 22,94 | 0,70% | 65.781,00 |
| 13.03.2026 | 23,19 | 23,19 | 22,64 | 22,78 | -0,74% | 71.744,00 |
| 12.03.2026 | 22,78 | 23,27 | 22,72 | 22,95 | 0,04% | 87.735,00 |
| 11.03.2026 | 23,14 | 23,48 | 22,78 | 22,94 | -0,52% | 60.754,00 |
| 10.03.2026 | 23,09 | 23,36 | 22,28 | 23,06 | -0,86% | 171.377,00 |
| 09.03.2026 | 23,43 | 23,53 | 22,85 | 23,26 | -2,06% | 92.645,00 |
| 06.03.2026 | 23,54 | 23,79 | 23,17 | 23,75 | 0,13% | 81.672,00 |
| 05.03.2026 | 23,70 | 23,93 | 23,50 | 23,72 | -0,75% | 58.873,00 |
| 04.03.2026 | 23,82 | 23,97 | 23,18 | 23,90 | 0,89% | 66.825,00 |
| 03.03.2026 | 23,48 | 23,82 | 23,15 | 23,69 | -0,25% | 41.478,00 |
| 02.03.2026 | 23,38 | 23,85 | 23,27 | 23,75 | 1,11% | 54.783,00 |
| 27.02.2026 | 23,51 | 23,86 | 23,41 | 23,49 | -0,68% | 67.083,00 |
| 26.02.2026 | 23,47 | 23,76 | 23,36 | 23,65 | 0,72% | 64.639,00 |
| 25.02.2026 | 23,30 | 23,50 | 23,00 | 23,48 | 0,77% | 56.909,00 |
| 24.02.2026 | 23,32 | 23,40 | 23,18 | 23,30 | 0,26% | 61.986,00 |
| 23.02.2026 | 23,25 | 23,66 | 23,14 | 23,24 | -0,26% | 86.929,00 |
| 20.02.2026 | 23,00 | 23,49 | 22,93 | 23,30 | 1,66% | 87.051,00 |
| 19.02.2026 | 22,63 | 23,04 | 22,61 | 22,92 | 1,06% | 57.495,00 |
| 18.02.2026 | 22,96 | 22,96 | 22,60 | 22,68 | -1,73% | 47.899,00 |
| 17.02.2026 | 22,82 | 23,19 | 22,64 | 23,08 | 1,41% | 63.047,00 |
| 13.02.2026 | 22,72 | 23,00 | 22,55 | 22,76 | 0,09% | 63.536,00 |
| 12.02.2026 | 22,77 | 22,96 | 22,51 | 22,74 | 0,84% | 53.047,00 |
| 11.02.2026 | 22,60 | 22,84 | 22,53 | 22,55 | -0,31% | 43.402,00 |
| 10.02.2026 | 22,28 | 22,86 | 22,28 | 22,62 | 0,98% | 69.478,00 |
| 09.02.2026 | 22,40 | 22,47 | 22,07 | 22,40 | -0,18% | 72.735,00 |
| 06.02.2026 | 22,95 | 23,20 | 22,31 | 22,44 | -1,75% | 104.800,00 |
| 05.02.2026 | 22,27 | 22,94 | 22,26 | 22,84 | 2,65% | 108.052,00 |
| 04.02.2026 | 22,02 | 22,60 | 21,91 | 22,25 | 1,69% | 98.912,00 |
| 03.02.2026 | 21,69 | 22,02 | 21,61 | 21,88 | 0,64% | 64.457,00 |
| 02.02.2026 | 21,66 | 22,00 | 21,48 | 21,74 | 0,88% | 109.690,00 |
| 30.01.2026 | 21,14 | 21,60 | 20,94 | 21,55 | 1,84% | 92.558,00 |
| 29.01.2026 | 20,72 | 21,16 | 20,57 | 21,16 | 2,62% | 64.187,00 |
| 28.01.2026 | 21,18 | 21,25 | 20,53 | 20,62 | -2,55% | 77.153,00 |
| 27.01.2026 | 20,90 | 21,18 | 20,90 | 21,16 | 0,91% | 55.161,00 |
| 26.01.2026 | 21,17 | 21,17 | 20,77 | 20,97 | -0,57% | 57.559,00 |
| 23.01.2026 | 21,19 | 21,33 | 20,88 | 21,09 | -0,33% | 57.949,00 |
| 22.01.2026 | 21,43 | 21,57 | 21,10 | 21,16 | -1,26% | 94.377,00 |
| 21.01.2026 | 21,34 | 21,45 | 21,09 | 21,43 | 0,52% | 131.310,00 |
| 20.01.2026 | 21,45 | 21,47 | 21,10 | 21,32 | -1,16% | 67.766,00 |
| 16.01.2026 | 21,32 | 21,61 | 21,29 | 21,57 | 0,94% | 81.744,00 |
| 15.01.2026 | 21,12 | 21,50 | 21,00 | 21,37 | 0,94% | 80.415,00 |
| 14.01.2026 | 20,88 | 21,24 | 20,88 | 21,17 | 1,39% | 58.758,00 |
| 13.01.2026 | 20,97 | 21,02 | 20,69 | 20,88 | -0,05% | 57.381,00 |
| 12.01.2026 | 20,66 | 21,05 | 20,66 | 20,89 | 0,92% | 60.317,00 |
| 09.01.2026 | 20,89 | 21,05 | 20,66 | 20,70 | -1,43% | 59.015,00 |
| 08.01.2026 | 20,78 | 21,33 | 20,72 | 21,00 | 0,43% | 84.852,00 |
| 07.01.2026 | 20,84 | 21,00 | 20,60 | 20,91 | 0,82% | 83.169,00 |
| 06.01.2026 | 20,44 | 20,80 | 20,40 | 20,74 | 0,92% | 108.175,00 |
| 05.01.2026 | 20,41 | 20,69 | 20,29 | 20,55 | 0,69% | 98.282,00 |
| 02.01.2026 | 20,05 | 20,45 | 19,94 | 20,41 | 0,59% | 92.423,00 |
| 31.12.2025 | 20,27 | 20,34 | 20,07 | 20,29 | -0,29% | 102.574,00 |
| 30.12.2025 | 20,21 | 20,41 | 20,21 | 20,35 | 0,25% | 105.731,00 |
| 29.12.2025 | 20,20 | 20,34 | 20,07 | 20,30 | 0,59% | 96.317,00 |
| 26.12.2025 | 20,08 | 20,24 | 19,95 | 20,18 | 0,50% | 80.577,00 |
| 24.12.2025 | 20,02 | 20,13 | 19,86 | 20,08 | 0,75% | 39.395,00 |
| 23.12.2025 | 20,03 | 20,09 | 19,86 | 19,93 | -1,09% | 135.553,00 |
| 22.12.2025 | 20,52 | 20,52 | 20,10 | 20,15 | -3,17% | 130.009,00 |
| 19.12.2025 | 21,40 | 21,40 | 20,70 | 20,81 | -2,44% | 239.442,00 |
| 18.12.2025 | 21,55 | 21,66 | 21,29 | 21,33 | -0,65% | 90.370,00 |
| 17.12.2025 | 21,22 | 21,56 | 21,16 | 21,47 | 1,47% | 108.816,00 |
| 16.12.2025 | 21,15 | 21,25 | 21,00 | 21,16 | 0,19% | 109.320,00 |
| 15.12.2025 | 21,10 | 21,16 | 20,90 | 21,12 | 0,62% | 97.709,00 |
| 12.12.2025 | 20,99 | 21,14 | 20,91 | 20,99 | -0,05% | 179.065,00 |
| 11.12.2025 | 21,11 | 21,25 | 20,91 | 21,00 | 0,05% | 97.617,00 |
| 10.12.2025 | 20,39 | 21,06 | 20,37 | 20,99 | 2,64% | 184.172,00 |
| 09.12.2025 | 20,36 | 20,73 | 20,36 | 20,45 | 0,34% | 76.532,00 |
| 08.12.2025 | 20,35 | 20,43 | 20,18 | 20,38 | -0,15% | 66.586,00 |
| 05.12.2025 | 20,39 | 20,60 | 20,30 | 20,41 | -0,39% | 87.552,00 |
| 04.12.2025 | 20,76 | 20,78 | 20,47 | 20,49 | -1,35% | 76.378,00 |
| 03.12.2025 | 20,56 | 20,78 | 20,36 | 20,77 | 1,56% | 94.734,00 |
| 02.12.2025 | 20,77 | 20,77 | 20,43 | 20,45 | -1,73% | 68.053,00 |
| 01.12.2025 | 20,72 | 20,87 | 20,60 | 20,81 | -0,14% | 124.231,00 |
| 28.11.2025 | 20,93 | 20,93 | 20,66 | 20,84 | -0,43% | 65.458,00 |
| 26.11.2025 | 20,87 | 21,04 | 20,81 | 20,93 | -0,29% | 69.309,00 |
| 25.11.2025 | 20,32 | 21,06 | 20,31 | 20,99 | 4,38% | 149.414,00 |
| 24.11.2025 | 20,75 | 20,77 | 20,02 | 20,11 | -2,66% | 823.517,00 |
| 21.11.2025 | 20,32 | 20,74 | 20,23 | 20,66 | 2,18% | 116.373,00 |
| 20.11.2025 | 20,29 | 20,49 | 20,13 | 20,22 | -0,05% | 86.063,00 |
| 19.11.2025 | 20,34 | 20,39 | 20,15 | 20,23 | -0,88% | 78.433,00 |
| 18.11.2025 | 20,43 | 20,51 | 20,24 | 20,41 | -0,05% | 106.737,00 |
| 17.11.2025 | 20,57 | 20,76 | 20,39 | 20,42 | -0,97% | 63.430,00 |
| 14.11.2025 | 20,66 | 20,67 | 20,22 | 20,62 | 0,10% | 84.690,00 |
| 13.11.2025 | 20,48 | 20,78 | 20,33 | 20,60 | 0,05% | 80.744,00 |
| 12.11.2025 | 20,62 | 20,74 | 20,45 | 20,59 | -0,53% | 68.213,00 |
| 11.11.2025 | 20,32 | 20,70 | 20,32 | 20,70 | 1,57% | 90.346,00 |
| 10.11.2025 | 20,62 | 20,68 | 20,14 | 20,38 | -1,16% | 103.000,00 |
| 07.11.2025 | 20,03 | 20,79 | 20,03 | 20,62 | 2,69% | 96.757,00 |
| 06.11.2025 | 20,30 | 20,43 | 19,98 | 20,08 | -1,62% | 79.198,00 |
| 05.11.2025 | 20,04 | 20,42 | 20,03 | 20,41 | 1,39% | 69.486,00 |
| 04.11.2025 | 19,95 | 20,16 | 19,86 | 20,13 | 0,70% | 82.947,00 |
| 03.11.2025 | 19,97 | 20,08 | 19,62 | 19,99 | -0,50% | 98.173,00 |