Echtzeit-Aktienkurs ONE LIBERTY PROPERTIES INC.
Bid:
Ask:
Aktienkurse zur ONE LIBERTY PROPERTIES INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 21,42 | 21,46 | 21,40 | 21,46 | -2,19% | - |
| 25.02.2021 | 21,93 | 21,94 | 21,93 | 21,94 | -2,36% | - |
| 24.02.2021 | 22,16 | 22,58 | 22,16 | 22,47 | 2,91% | - |
| 23.02.2021 | 21,81 | 22,07 | 21,45 | 21,83 | 0,55% | - |
| 22.02.2021 | 21,30 | 21,94 | 21,30 | 21,71 | 2,58% | - |
| 19.02.2021 | 20,78 | 21,17 | 20,76 | 21,17 | 2,39% | - |
| 18.02.2021 | 21,16 | 21,22 | 20,57 | 20,67 | -2,13% | - |
| 17.02.2021 | 20,79 | 21,34 | 20,71 | 21,12 | 1,13% | - |
| 16.02.2021 | 21,00 | 21,25 | 20,62 | 20,89 | -0,74% | - |
| 12.02.2021 | 21,38 | 21,44 | 20,87 | 21,04 | -1,61% | - |
| 11.02.2021 | 21,69 | 21,72 | 20,94 | 21,39 | -1,00% | - |
| 10.02.2021 | 22,15 | 22,31 | 21,48 | 21,60 | -0,53% | - |
| 09.02.2021 | 21,58 | 21,88 | 21,35 | 21,72 | -0,60% | - |
| 08.02.2021 | 21,70 | 21,94 | 21,38 | 21,85 | 2,01% | - |
| 05.02.2021 | 21,34 | 21,85 | 20,93 | 21,42 | 0,82% | - |
| 04.02.2021 | 21,24 | 21,25 | 21,24 | 21,24 | 2,53% | - |
| 03.02.2021 | 20,04 | 21,07 | 19,96 | 20,72 | 1,10% | - |
| 02.02.2021 | 20,23 | 20,53 | 19,88 | 20,49 | 0,91% | - |
| 01.02.2021 | 20,17 | 20,57 | 19,78 | 20,31 | 0,82% | - |
| 29.01.2021 | 20,49 | 20,73 | 19,69 | 20,14 | -1,42% | - |
| 28.01.2021 | 20,11 | 21,07 | 19,97 | 20,43 | 4,15% | - |
| 27.01.2021 | 19,52 | 19,85 | 19,46 | 19,62 | -1,53% | - |
| 26.01.2021 | 19,83 | 19,93 | 19,82 | 19,92 | -1,75% | - |
| 25.01.2021 | 20,28 | 20,28 | 20,23 | 20,28 | -0,42% | - |
| 22.01.2021 | 20,04 | 20,40 | 19,90 | 20,36 | -0,32% | - |
| 21.01.2021 | 20,35 | 20,43 | 20,35 | 20,43 | -1,97% | - |
| 20.01.2021 | 21,22 | 21,22 | 20,45 | 20,84 | -0,50% | - |
| 19.01.2021 | 21,12 | 21,30 | 20,65 | 20,94 | -0,99% | - |
| 15.01.2021 | 20,93 | 21,41 | 20,79 | 21,15 | 0,14% | - |
| 14.01.2021 | 21,06 | 21,46 | 20,78 | 21,12 | 1,15% | - |
| 13.01.2021 | 21,03 | 21,04 | 20,74 | 20,88 | -1,18% | - |
| 12.01.2021 | 19,88 | 21,18 | 19,88 | 21,13 | 7,31% | - |
| 11.01.2021 | 19,69 | 20,02 | 19,31 | 19,69 | -0,78% | - |
| 08.01.2021 | 19,91 | 19,91 | 19,50 | 19,85 | 0,00% | - |
| 07.01.2021 | 20,10 | 20,16 | 19,62 | 19,85 | -2,36% | - |
| 06.01.2021 | 20,34 | 21,15 | 20,20 | 20,33 | 2,06% | - |
| 05.01.2021 | 20,00 | 20,37 | 19,63 | 19,92 | 1,48% | - |
| 04.01.2021 | 19,89 | 19,94 | 19,47 | 19,63 | -2,77% | - |
| 31.12.2020 | 19,65 | 20,19 | 19,57 | 20,19 | 2,91% | - |
| 30.12.2020 | 19,72 | 19,89 | 19,44 | 19,62 | 0,56% | - |
| 29.12.2020 | 19,46 | 19,81 | 19,05 | 19,51 | -3,10% | - |
| 28.12.2020 | 19,71 | 20,17 | 19,63 | 20,13 | -1,52% | - |
| 24.12.2020 | 19,32 | 20,49 | 19,28 | 20,44 | 3,94% | - |
| 23.12.2020 | 19,83 | 19,85 | 19,56 | 19,67 | 2,40% | - |
| 22.12.2020 | 19,67 | 19,74 | 19,03 | 19,21 | -2,64% | - |
| 21.12.2020 | 20,24 | 20,29 | 19,47 | 19,73 | -4,04% | - |
| 18.12.2020 | 20,85 | 21,00 | 20,50 | 20,56 | -2,70% | - |
| 17.12.2020 | 21,15 | 21,40 | 20,70 | 21,13 | 5,44% | - |
| 16.12.2020 | 21,19 | 21,27 | 17,61 | 20,04 | -9,81% | - |
| 15.12.2020 | 21,59 | 22,41 | 21,46 | 22,22 | 4,00% | - |
| 14.12.2020 | 21,60 | 21,66 | 21,15 | 21,36 | 1,93% | - |
| 11.12.2020 | 20,65 | 20,99 | 20,57 | 20,96 | -0,26% | - |
| 10.12.2020 | 20,87 | 21,02 | 19,11 | 21,01 | 1,62% | - |
| 09.12.2020 | 20,65 | 20,72 | 20,21 | 20,68 | 1,52% | - |
| 08.12.2020 | 20,15 | 20,84 | 20,07 | 20,37 | -0,59% | - |
| 07.12.2020 | 19,82 | 20,85 | 19,76 | 20,49 | 3,12% | - |
| 04.12.2020 | 19,32 | 19,92 | 19,21 | 19,87 | 5,86% | - |
| 03.12.2020 | 18,76 | 19,24 | 18,45 | 18,77 | 0,16% | - |
| 02.12.2020 | 18,44 | 19,85 | 18,23 | 18,74 | 1,65% | - |
| 01.12.2020 | 18,50 | 20,00 | 17,92 | 18,43 | 4,18% | - |
| 30.11.2020 | 17,53 | 17,94 | 17,50 | 17,69 | -0,25% | - |
| 27.11.2020 | 17,62 | 17,75 | 17,27 | 17,74 | -0,92% | - |
| 25.11.2020 | 18,07 | 18,08 | 17,89 | 17,90 | -2,16% | - |
| 24.11.2020 | 18,44 | 18,79 | 18,28 | 18,30 | 3,36% | - |
| 23.11.2020 | 17,92 | 18,21 | 17,70 | 17,70 | 0,74% | - |
| 20.11.2020 | 17,36 | 17,63 | 17,36 | 17,57 | 1,24% | - |
| 19.11.2020 | 17,84 | 17,84 | 17,32 | 17,36 | -2,23% | - |
| 18.11.2020 | 18,31 | 18,48 | 17,73 | 17,75 | -1,25% | - |
| 17.11.2020 | 18,11 | 18,34 | 17,97 | 17,98 | 1,35% | - |
| 16.11.2020 | 17,45 | 17,85 | 17,45 | 17,74 | 5,63% | - |
| 13.11.2020 | 16,53 | 16,98 | 16,53 | 16,79 | 2,91% | - |
| 12.11.2020 | 16,43 | 16,62 | 16,06 | 16,32 | -3,20% | - |
| 11.11.2020 | 16,32 | 17,22 | 16,05 | 16,86 | 0,75% | - |
| 10.11.2020 | 16,11 | 17,05 | 0,00 | 16,73 | 5,79% | - |
| 09.11.2020 | 16,68 | 16,93 | 15,74 | 15,82 | 3,54% | - |
| 06.11.2020 | 16,16 | 16,25 | 14,98 | 15,28 | -4,98% | - |
| 05.11.2020 | 16,00 | 16,46 | 15,84 | 16,08 | 0,91% | - |
| 04.11.2020 | 16,05 | 16,33 | 15,25 | 15,93 | -2,69% | - |
| 03.11.2020 | 16,22 | 16,68 | 15,90 | 16,37 | 4,40% | - |
| 02.11.2020 | 16,12 | 16,12 | 15,44 | 15,68 | 1,98% | - |
| 30.10.2020 | 15,62 | 15,62 | 15,09 | 15,38 | -0,71% | - |
| 29.10.2020 | 15,08 | 15,86 | 14,96 | 15,49 | 1,34% | - |
| 28.10.2020 | 15,31 | 15,56 | 15,10 | 15,28 | -4,08% | - |
| 27.10.2020 | 16,21 | 16,21 | 15,69 | 15,93 | -1,79% | - |
| 26.10.2020 | 16,32 | 16,35 | 16,01 | 16,22 | -4,02% | - |
| 23.10.2020 | 16,40 | 16,90 | 16,33 | 16,90 | 1,20% | - |
| 22.10.2020 | 16,09 | 16,70 | 16,06 | 16,70 | 4,11% | - |
| 21.10.2020 | 16,04 | 16,22 | 16,04 | 16,04 | -2,02% | - |
| 20.10.2020 | 16,21 | 16,46 | 16,05 | 16,37 | 0,03% | - |
| 19.10.2020 | 16,35 | 16,55 | 16,03 | 16,37 | -1,92% | - |
| 16.10.2020 | 16,56 | 16,69 | 16,23 | 16,69 | 0,69% | - |
| 15.10.2020 | 16,32 | 16,79 | 16,27 | 16,57 | 3,18% | - |
| 14.10.2020 | 16,64 | 16,87 | 16,06 | 16,06 | -2,76% | - |
| 13.10.2020 | 16,71 | 16,97 | 16,48 | 16,52 | -3,19% | - |
| 09.10.2020 | 17,65 | 17,71 | 16,93 | 17,06 | -2,32% | - |
| 08.10.2020 | 17,80 | 17,90 | 17,45 | 17,47 | -0,57% | - |
| 07.10.2020 | 17,64 | 18,06 | 17,49 | 17,57 | -0,48% | - |
| 06.10.2020 | 17,49 | 18,17 | 17,21 | 17,65 | 1,47% | - |
| 05.10.2020 | 17,40 | 17,66 | 17,14 | 17,40 | 0,17% | - |
| 02.10.2020 | 17,04 | 17,47 | 16,68 | 17,37 | 1,70% | - |