24,162$
0,93%
Echtzeit-Aktienkurs One Liberty Properties
Bid:
Ask:
Aktienkurse zur One Liberty Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 24,07 | 24,24 | 23,95 | 24,20 | 1,09% | 38.308,00 |
| 16.05.2024 | 23,94 | 24,12 | 23,78 | 23,94 | -0,04% | 39.506,00 |
| 15.05.2024 | 24,05 | 24,14 | 23,88 | 23,95 | 0,88% | 27.431,00 |
| 14.05.2024 | 23,70 | 23,79 | 23,49 | 23,74 | 0,72% | 42.598,00 |
| 13.05.2024 | 24,15 | 24,15 | 23,41 | 23,57 | -1,75% | 31.347,00 |
| 10.05.2024 | 24,23 | 24,23 | 23,83 | 23,99 | -0,29% | 28.914,00 |
| 09.05.2024 | 23,56 | 24,13 | 23,56 | 24,06 | 2,38% | 49.906,00 |
| 08.05.2024 | 23,42 | 23,57 | 23,33 | 23,50 | 0,21% | 30.165,00 |
| 07.05.2024 | 23,62 | 23,78 | 23,43 | 23,45 | 0,04% | 55.992,00 |
| 06.05.2024 | 23,58 | 23,58 | 23,17 | 23,44 | 1,25% | 36.440,00 |
| 03.05.2024 | 23,49 | 23,54 | 23,01 | 23,15 | -0,34% | 30.297,00 |
| 02.05.2024 | 23,29 | 23,49 | 23,21 | 23,23 | 0,61% | 60.034,00 |
| 01.05.2024 | 22,82 | 23,26 | 22,81 | 23,09 | 0,79% | 37.796,00 |
| 30.04.2024 | 22,85 | 23,09 | 22,74 | 22,91 | -0,13% | 54.779,00 |
| 29.04.2024 | 22,73 | 23,04 | 22,73 | 22,94 | 0,92% | 44.590,00 |
| 26.04.2024 | 22,60 | 22,81 | 22,55 | 22,73 | 0,49% | 32.450,00 |
| 25.04.2024 | 22,66 | 22,77 | 22,52 | 22,62 | -0,62% | 52.605,00 |
| 24.04.2024 | 22,67 | 22,77 | 22,56 | 22,76 | -0,09% | 30.487,00 |
| 23.04.2024 | 22,63 | 22,90 | 22,62 | 22,78 | 0,75% | 52.097,00 |
| 22.04.2024 | 22,16 | 22,64 | 21,99 | 22,61 | 2,12% | 36.533,00 |
| 19.04.2024 | 21,70 | 22,20 | 21,70 | 22,14 | 1,79% | 61.325,00 |
| 18.04.2024 | 21,55 | 21,84 | 21,50 | 21,75 | 1,59% | 59.398,00 |
| 17.04.2024 | 21,28 | 21,49 | 21,21 | 21,41 | 0,52% | 34.163,00 |
| 16.04.2024 | 21,49 | 21,49 | 21,11 | 21,30 | -1,25% | 51.102,00 |
| 15.04.2024 | 22,19 | 22,19 | 21,42 | 21,57 | -2,09% | 73.893,00 |
| 12.04.2024 | 22,20 | 22,29 | 21,84 | 22,03 | -0,77% | 39.034,00 |
| 11.04.2024 | 22,21 | 22,24 | 21,80 | 22,20 | 0,77% | 56.488,00 |
| 10.04.2024 | 22,53 | 22,53 | 21,73 | 22,03 | -4,18% | 71.629,00 |
| 09.04.2024 | 22,92 | 23,00 | 22,82 | 22,99 | 0,35% | 25.884,00 |
| 08.04.2024 | 22,70 | 22,91 | 22,65 | 22,91 | 1,69% | 32.958,00 |
| 05.04.2024 | 22,42 | 22,61 | 22,26 | 22,53 | 0,85% | 37.080,00 |
| 04.04.2024 | 22,56 | 22,69 | 22,31 | 22,34 | -0,13% | 61.126,00 |
| 03.04.2024 | 22,14 | 22,41 | 22,02 | 22,37 | 1,08% | 52.233,00 |
| 02.04.2024 | 22,39 | 22,60 | 22,02 | 22,13 | -1,99% | 45.698,00 |
| 01.04.2024 | 22,70 | 22,70 | 22,45 | 22,58 | -0,04% | 47.573,00 |
| 28.03.2024 | 22,54 | 22,80 | 22,48 | 22,59 | 0,62% | 92.179,00 |
| 27.03.2024 | 22,11 | 22,45 | 22,11 | 22,45 | 2,00% | 38.742,00 |
| 26.03.2024 | 22,47 | 22,47 | 22,00 | 22,01 | -3,21% | 58.991,00 |
| 25.03.2024 | 22,94 | 23,15 | 22,65 | 22,74 | -0,83% | 105.312,00 |
| 22.03.2024 | 23,29 | 23,30 | 22,90 | 22,93 | -1,16% | 79.189,00 |
| 21.03.2024 | 23,14 | 23,43 | 23,11 | 23,20 | 0,96% | 59.227,00 |
| 20.03.2024 | 22,70 | 23,16 | 22,54 | 22,98 | 1,23% | 57.373,00 |
| 19.03.2024 | 22,53 | 22,77 | 22,45 | 22,70 | 0,67% | 41.900,00 |
| 18.03.2024 | 22,55 | 22,67 | 22,44 | 22,55 | -0,09% | 43.206,00 |
| 15.03.2024 | 22,00 | 22,59 | 22,00 | 22,57 | 1,76% | 117.595,00 |
| 14.03.2024 | 22,35 | 22,45 | 22,00 | 22,18 | -1,03% | 53.754,00 |
| 13.03.2024 | 22,73 | 22,85 | 22,31 | 22,41 | -1,54% | 59.754,00 |
| 12.03.2024 | 22,44 | 22,80 | 22,30 | 22,76 | 1,88% | 54.570,00 |
| 11.03.2024 | 22,39 | 22,42 | 22,05 | 22,34 | 0,09% | 45.525,00 |
| 08.03.2024 | 22,11 | 22,50 | 22,00 | 22,32 | 2,43% | 79.512,00 |
| 07.03.2024 | 21,46 | 21,84 | 21,36 | 21,79 | 2,06% | 42.759,00 |
| 06.03.2024 | 20,77 | 21,72 | 20,50 | 21,35 | 3,99% | 64.918,00 |
| 05.03.2024 | 20,54 | 20,87 | 20,51 | 20,53 | -0,53% | 54.514,00 |
| 04.03.2024 | 20,39 | 20,66 | 20,39 | 20,64 | 1,28% | 36.290,00 |
| 01.03.2024 | 20,22 | 20,51 | 20,04 | 20,38 | 0,69% | 39.797,00 |
| 29.02.2024 | 20,12 | 20,39 | 20,12 | 20,24 | 1,30% | 74.325,00 |
| 28.02.2024 | 20,00 | 20,17 | 19,90 | 19,98 | -0,10% | 34.717,00 |
| 27.02.2024 | 20,13 | 20,21 | 19,96 | 20,00 | -0,05% | 44.204,00 |
| 26.02.2024 | 20,27 | 20,38 | 19,93 | 20,01 | -1,28% | 66.102,00 |
| 23.02.2024 | 20,22 | 20,44 | 20,16 | 20,27 | 0,00% | 36.791,00 |
| 22.02.2024 | 20,34 | 20,34 | 20,11 | 20,27 | -0,34% | 54.947,00 |
| 21.02.2024 | 20,37 | 20,46 | 20,23 | 20,34 | -0,15% | 30.343,00 |
| 20.02.2024 | 20,49 | 20,69 | 20,26 | 20,37 | -0,83% | 36.931,00 |
| 16.02.2024 | 20,48 | 20,79 | 20,20 | 20,54 | -0,72% | 44.229,00 |
| 15.02.2024 | 20,31 | 20,70 | 20,31 | 20,69 | 2,43% | 50.213,00 |
| 14.02.2024 | 20,21 | 20,32 | 19,82 | 20,20 | 1,05% | 48.815,00 |
| 13.02.2024 | 20,34 | 20,34 | 19,82 | 19,99 | -3,99% | 81.757,00 |
| 12.02.2024 | 20,54 | 20,93 | 20,53 | 20,82 | 1,36% | 71.240,00 |
| 09.02.2024 | 20,19 | 20,56 | 20,11 | 20,54 | 1,68% | 67.862,00 |
| 08.02.2024 | 19,93 | 20,30 | 19,93 | 20,20 | 0,65% | 69.645,00 |
| 07.02.2024 | 20,25 | 20,25 | 19,75 | 20,07 | -0,50% | 67.687,00 |
| 06.02.2024 | 19,86 | 20,27 | 19,86 | 20,17 | 1,46% | 44.291,00 |
| 05.02.2024 | 19,76 | 19,98 | 19,25 | 19,88 | -0,45% | 97.493,00 |
| 02.02.2024 | 20,28 | 20,36 | 19,93 | 19,97 | -2,92% | 102.077,00 |
| 01.02.2024 | 20,31 | 20,58 | 20,13 | 20,57 | 1,63% | 73.914,00 |
| 31.01.2024 | 20,75 | 20,90 | 20,16 | 20,24 | -2,46% | 90.092,00 |
| 30.01.2024 | 20,85 | 20,92 | 20,43 | 20,75 | -1,05% | 131.959,00 |
| 29.01.2024 | 21,06 | 21,26 | 20,88 | 20,97 | -0,80% | 63.082,00 |