22,000€
0,92%
Echtzeit-Aktienkurs One Liberty Properties
Bid:
Ask:
Aktienkurse zur One Liberty Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 21,60 | 22,30 | 21,60 | 22,20 | 0,91% | - |
| 16.05.2024 | 22,00 | 22,20 | 21,90 | 22,00 | 0,00% | - |
| 15.05.2024 | 21,60 | 22,20 | 21,60 | 22,00 | 0,00% | - |
| 14.05.2024 | 21,80 | 22,00 | 21,70 | 22,00 | 0,92% | - |
| 13.05.2024 | 22,00 | 22,40 | 21,70 | 21,80 | -1,80% | - |
| 10.05.2024 | 22,00 | 22,40 | 22,00 | 22,20 | -0,45% | - |
| 09.05.2024 | 21,60 | 22,40 | 21,60 | 22,30 | 2,29% | - |
| 08.05.2024 | 21,40 | 21,90 | 21,40 | 21,80 | 0,00% | - |
| 07.05.2024 | 21,80 | 22,10 | 21,70 | 21,80 | 0,00% | 6,00 |
| 06.05.2024 | 21,20 | 22,20 | 21,20 | 21,80 | 1,87% | - |
| 03.05.2024 | 21,20 | 21,90 | 21,20 | 21,40 | -0,93% | - |
| 02.05.2024 | 21,70 | 21,90 | 21,50 | 21,60 | 0,93% | - |
| 30.04.2024 | 21,00 | 21,60 | 20,30 | 21,40 | 0,00% | 1.696,00 |
| 29.04.2024 | 21,20 | 21,60 | 21,20 | 21,40 | 0,94% | - |
| 26.04.2024 | 21,10 | 21,30 | 21,00 | 21,20 | 0,95% | - |
| 25.04.2024 | 21,30 | 21,40 | 21,00 | 21,00 | -0,94% | - |
| 24.04.2024 | 21,00 | 21,40 | 21,00 | 21,20 | 0,00% | - |
| 23.04.2024 | 21,20 | 21,40 | 21,10 | 21,20 | 0,00% | - |
| 22.04.2024 | 20,90 | 21,20 | 20,40 | 21,20 | 1,92% | - |
| 19.04.2024 | 20,40 | 20,80 | 20,30 | 20,80 | 1,96% | - |
| 18.04.2024 | 19,80 | 20,50 | 19,80 | 20,40 | 2,00% | - |
| 17.04.2024 | 20,15 | 20,25 | 19,95 | 20,00 | 0,00% | - |
| 16.04.2024 | 20,30 | 20,45 | 19,90 | 20,00 | -1,48% | - |
| 15.04.2024 | 20,70 | 20,90 | 20,20 | 20,30 | -1,93% | - |
| 12.04.2024 | 20,40 | 21,00 | 20,40 | 20,70 | 0,00% | - |
| 11.04.2024 | 20,20 | 20,90 | 20,20 | 20,70 | 0,98% | - |
| 10.04.2024 | 21,20 | 21,30 | 20,20 | 20,50 | -3,30% | 560,00 |
| 09.04.2024 | 20,80 | 21,20 | 20,80 | 21,20 | 0,47% | - |
| 08.04.2024 | 20,80 | 21,10 | 20,70 | 21,10 | 1,44% | - |
| 05.04.2024 | 20,70 | 20,90 | 20,60 | 20,80 | 0,97% | - |
| 04.04.2024 | 20,70 | 20,80 | 20,60 | 20,60 | 0,00% | - |
| 03.04.2024 | 20,20 | 20,70 | 20,20 | 20,60 | 0,00% | - |
| 02.04.2024 | 21,10 | 21,10 | 20,40 | 20,60 | -1,90% | - |
| 28.03.2024 | 20,40 | 21,40 | 20,40 | 21,00 | 2,69% | - |
| 27.03.2024 | 20,00 | 20,70 | 19,90 | 20,45 | 1,24% | - |
| 26.03.2024 | 21,10 | 21,10 | 19,90 | 20,20 | -3,35% | - |
| 25.03.2024 | 20,80 | 21,40 | 20,80 | 20,90 | -2,34% | - |
| 22.03.2024 | 21,40 | 21,60 | 21,10 | 21,40 | 0,00% | - |
| 21.03.2024 | 20,80 | 21,60 | 20,80 | 21,40 | 0,94% | - |
| 20.03.2024 | 20,60 | 21,40 | 20,60 | 21,20 | 2,42% | - |
| 19.03.2024 | 20,40 | 21,00 | 20,40 | 20,70 | 0,98% | - |
| 18.03.2024 | 20,40 | 21,00 | 20,40 | 20,50 | 0,24% | - |
| 15.03.2024 | 20,40 | 25,50 | 20,10 | 20,45 | -0,73% | - |
| 14.03.2024 | 20,20 | 20,70 | 19,70 | 20,60 | 1,23% | - |
| 13.03.2024 | 20,90 | 21,00 | 20,15 | 20,35 | 0,25% | - |
| 12.03.2024 | 20,50 | 20,80 | 19,15 | 20,30 | 0,25% | - |
| 11.03.2024 | 20,00 | 20,60 | 18,95 | 20,25 | -0,74% | - |
| 08.03.2024 | 19,70 | 20,60 | 19,70 | 20,40 | 2,26% | - |
| 07.03.2024 | 19,30 | 19,95 | 19,30 | 19,95 | 1,79% | - |
| 06.03.2024 | 18,70 | 19,75 | 18,70 | 19,60 | 4,26% | - |
| 05.03.2024 | 18,70 | 19,15 | 18,70 | 18,80 | -1,05% | - |
| 04.03.2024 | 18,50 | 19,00 | 18,50 | 19,00 | 1,06% | - |
| 01.03.2024 | 18,50 | 18,90 | 18,50 | 18,80 | 0,53% | - |
| 29.02.2024 | 18,45 | 18,85 | 18,35 | 18,70 | 1,36% | - |
| 28.02.2024 | 18,45 | 18,85 | 18,35 | 18,45 | -0,27% | - |
| 27.02.2024 | 18,40 | 18,70 | 18,40 | 18,50 | 0,54% | - |
| 26.02.2024 | 18,70 | 18,95 | 18,40 | 18,40 | -1,87% | - |
| 23.02.2024 | 18,70 | 18,85 | 18,60 | 18,75 | 0,27% | - |
| 22.02.2024 | 18,60 | 18,95 | 18,55 | 18,70 | -0,53% | - |
| 21.02.2024 | 18,60 | 18,95 | 18,60 | 18,80 | 0,00% | - |
| 20.02.2024 | 18,70 | 19,15 | 18,70 | 18,80 | -0,79% | - |
| 19.02.2024 | 19,05 | 19,05 | 18,95 | 18,95 | -0,52% | - |
| 16.02.2024 | 19,15 | 19,25 | 18,80 | 19,05 | -0,78% | 200,00 |
| 15.02.2024 | 18,60 | 19,20 | 18,60 | 19,20 | 2,13% | - |
| 14.02.2024 | 18,70 | 18,90 | 18,50 | 18,80 | 0,53% | - |
| 13.02.2024 | 19,35 | 19,35 | 18,50 | 18,70 | -3,11% | - |
| 12.02.2024 | 18,80 | 19,45 | 18,80 | 19,30 | 1,58% | - |
| 09.02.2024 | 18,50 | 19,05 | 18,50 | 19,00 | 1,60% | - |
| 08.02.2024 | 18,30 | 18,85 | 18,30 | 18,70 | 0,54% | - |
| 07.02.2024 | 18,50 | 19,05 | 18,40 | 18,60 | -0,53% | - |
| 06.02.2024 | 18,50 | 18,85 | 18,20 | 18,70 | 1,08% | - |
| 05.02.2024 | 18,45 | 18,60 | 17,95 | 18,50 | 0,00% | - |
| 02.02.2024 | 18,70 | 19,05 | 18,45 | 18,50 | -2,12% | - |
| 01.02.2024 | 18,85 | 19,10 | 18,65 | 18,90 | 1,07% | - |
| 31.01.2024 | 19,20 | 19,45 | 18,70 | 18,70 | -2,09% | - |
| 30.01.2024 | 19,10 | 19,40 | 18,85 | 19,10 | -1,29% | - |