7,155€
-0,60%
Echtzeit-Aktienkurs Easterly Government Properties
Bid:
Ask:
Aktienkurse zur Easterly Government Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 7,18 | 7,26 | 7,07 | 7,18 | -0,25% | - |
| 24.04.2025 | 7,19 | 7,26 | 7,04 | 7,20 | 0,07% | 48,00 |
| 23.04.2025 | 7,19 | 7,44 | 7,12 | 7,19 | 0,13% | - |
| 22.04.2025 | 6,92 | 7,20 | 6,91 | 7,18 | 0,17% | - |
| 17.04.2025 | 7,10 | 7,40 | 7,05 | 7,17 | 0,65% | - |
| 16.04.2025 | 7,28 | 7,40 | 7,10 | 7,13 | -3,38% | - |
| 15.04.2025 | 7,37 | 7,52 | 7,23 | 7,38 | 0,03% | - |
| 14.04.2025 | 7,21 | 7,42 | 7,13 | 7,37 | 3,29% | - |
| 11.04.2025 | 7,41 | 7,41 | 6,86 | 7,14 | -2,49% | - |
| 10.04.2025 | 8,34 | 8,67 | 7,04 | 7,32 | -16,33% | 355,00 |
| 09.04.2025 | 8,17 | 8,82 | 7,97 | 8,75 | 4,37% | 250,00 |
| 08.04.2025 | 8,82 | 9,11 | 8,32 | 8,38 | -4,73% | - |
| 07.04.2025 | 9,16 | 9,27 | 8,66 | 8,80 | -4,40% | - |
| 04.04.2025 | 9,32 | 9,32 | 8,98 | 9,20 | -0,97% | - |
| 03.04.2025 | 9,76 | 9,76 | 9,24 | 9,29 | -4,82% | - |
| 02.04.2025 | 9,78 | 9,84 | 9,68 | 9,77 | -0,29% | - |
| 01.04.2025 | 9,77 | 9,88 | 9,68 | 9,79 | -0,23% | - |
| 31.03.2025 | 9,76 | 9,99 | 9,70 | 9,82 | 0,59% | - |
| 28.03.2025 | 9,79 | 9,91 | 9,67 | 9,76 | -0,29% | - |
| 27.03.2025 | 9,77 | 9,92 | 9,73 | 9,79 | -0,31% | - |
| 26.03.2025 | 9,69 | 9,91 | 9,68 | 9,82 | 1,66% | - |
| 25.03.2025 | 9,80 | 9,88 | 9,60 | 9,66 | -1,44% | - |
| 24.03.2025 | 9,71 | 9,94 | 9,67 | 9,80 | 1,48% | - |
| 21.03.2025 | 9,71 | 10,04 | 9,60 | 9,66 | -0,63% | - |
| 20.03.2025 | 9,75 | 9,85 | 9,62 | 9,72 | 0,32% | - |
| 19.03.2025 | 9,68 | 9,77 | 9,59 | 9,69 | 0,04% | - |
| 18.03.2025 | 9,87 | 9,94 | 9,58 | 9,68 | -1,74% | - |
| 17.03.2025 | 9,68 | 10,09 | 9,68 | 9,85 | 1,16% | - |
| 14.03.2025 | 9,55 | 9,75 | 9,41 | 9,74 | 2,20% | - |
| 13.03.2025 | 9,51 | 9,73 | 9,45 | 9,53 | -0,97% | - |
| 12.03.2025 | 9,50 | 9,69 | 9,35 | 9,62 | 0,66% | - |
| 11.03.2025 | 9,97 | 10,11 | 9,46 | 9,56 | -4,12% | - |
| 10.03.2025 | 10,16 | 10,41 | 9,91 | 9,97 | -2,97% | - |
| 07.03.2025 | 10,22 | 10,36 | 10,08 | 10,28 | 0,24% | - |
| 06.03.2025 | 10,28 | 10,37 | 10,07 | 10,25 | -0,46% | - |
| 05.03.2025 | 10,41 | 10,43 | 10,19 | 10,30 | -3,63% | - |
| 04.03.2025 | 10,80 | 10,93 | 10,20 | 10,69 | -0,86% | - |
| 03.03.2025 | 10,83 | 10,93 | 10,75 | 10,78 | -0,99% | - |
| 28.02.2025 | 10,92 | 10,98 | 10,74 | 10,89 | 0,18% | - |
| 27.02.2025 | 10,80 | 11,10 | 10,70 | 10,87 | 1,59% | - |
| 26.02.2025 | 10,94 | 11,12 | 10,61 | 10,70 | -1,99% | - |
| 25.02.2025 | 10,37 | 11,23 | 10,23 | 10,91 | 5,49% | - |
| 24.02.2025 | 10,34 | 10,43 | 10,28 | 10,35 | 0,24% | - |
| 21.02.2025 | 10,15 | 10,37 | 10,15 | 10,32 | 1,25% | - |
| 20.02.2025 | 10,07 | 10,31 | 9,99 | 10,19 | 1,14% | - |
| 19.02.2025 | 10,22 | 10,28 | 10,04 | 10,08 | -1,30% | 100,00 |
| 18.02.2025 | 10,17 | 10,31 | 10,05 | 10,21 | 0,39% | - |
| 17.02.2025 | 10,20 | 10,26 | 10,04 | 10,17 | 0,42% | 980,00 |
| 14.02.2025 | 10,23 | 10,35 | 10,11 | 10,13 | -1,05% | - |
| 13.02.2025 | 10,23 | 10,36 | 10,16 | 10,24 | -0,10% | 20,00 |
| 12.02.2025 | 10,46 | 10,49 | 10,22 | 10,25 | -1,73% | - |
| 11.02.2025 | 10,44 | 10,48 | 10,25 | 10,43 | -0,17% | - |
| 10.02.2025 | 10,57 | 10,61 | 10,25 | 10,44 | -0,38% | - |
| 07.02.2025 | 10,53 | 10,58 | 10,34 | 10,48 | -0,24% | 100,00 |
| 06.02.2025 | 10,54 | 10,69 | 10,43 | 10,51 | -0,10% | - |
| 05.02.2025 | 10,78 | 10,78 | 10,39 | 10,52 | -1,64% | - |
| 04.02.2025 | 10,71 | 10,78 | 10,51 | 10,69 | -0,16% | - |
| 03.02.2025 | 10,88 | 11,01 | 10,71 | 10,71 | -1,99% | - |
| 31.01.2025 | 10,80 | 11,02 | 10,78 | 10,93 | 0,41% | - |
| 30.01.2025 | 10,69 | 10,95 | 10,62 | 10,88 | 1,94% | - |
| 29.01.2025 | 10,81 | 11,00 | 10,50 | 10,68 | -1,41% | - |
| 28.01.2025 | 11,18 | 11,31 | 10,83 | 10,83 | -3,54% | - |
| 27.01.2025 | 11,02 | 11,33 | 10,86 | 11,23 | 2,21% | - |
| 24.01.2025 | 11,04 | 11,14 | 10,95 | 10,98 | -0,72% | - |
| 23.01.2025 | 11,04 | 11,07 | 10,94 | 11,06 | 0,55% | 505,00 |
| 22.01.2025 | 11,19 | 11,27 | 10,95 | 11,00 | -1,57% | - |
| 21.01.2025 | 11,10 | 11,35 | 11,04 | 11,18 | 0,68% | - |
| 20.01.2025 | 11,32 | 11,32 | 11,09 | 11,10 | -1,00% | - |
| 17.01.2025 | 11,16 | 11,39 | 11,16 | 11,22 | 0,13% | - |
| 16.01.2025 | 11,06 | 11,21 | 11,03 | 11,20 | 1,47% | - |
| 15.01.2025 | 11,04 | 11,36 | 11,02 | 11,04 | -0,05% | - |
| 14.01.2025 | 11,04 | 11,17 | 10,94 | 11,04 | -0,05% | - |
| 13.01.2025 | 10,99 | 11,05 | 10,76 | 11,05 | 0,82% | - |
| 10.01.2025 | 11,17 | 11,19 | 10,86 | 10,96 | -1,90% | - |
| 09.01.2025 | 11,16 | 11,19 | 11,15 | 11,17 | 0,07% | - |
| 08.01.2025 | 10,87 | 11,19 | 10,85 | 11,16 | 1,87% | - |
| 07.01.2025 | 11,12 | 11,15 | 10,92 | 10,96 | -0,54% | - |
| 06.01.2025 | 11,28 | 11,28 | 11,01 | 11,02 | -1,59% | 25,00 |
| 03.01.2025 | 11,18 | 11,28 | 11,08 | 11,20 | 0,29% | - |
| 02.01.2025 | 10,75 | 11,19 | 10,75 | 11,16 | 2,76% | - |
| 30.12.2024 | 10,75 | 11,02 | 10,75 | 10,86 | 1,64% | - |
| 27.12.2024 | 10,56 | 10,84 | 10,56 | 10,69 | 1,26% | - |
| 23.12.2024 | 10,76 | 10,80 | 10,36 | 10,56 | -0,42% | - |
| 20.12.2024 | 10,62 | 10,76 | 10,45 | 10,60 | -0,14% | - |
| 19.12.2024 | 10,82 | 10,86 | 10,52 | 10,62 | -1,85% | - |
| 18.12.2024 | 11,11 | 11,24 | 10,68 | 10,82 | -2,70% | - |
| 17.12.2024 | 11,25 | 11,31 | 11,06 | 11,12 | -1,20% | - |
| 16.12.2024 | 11,23 | 11,38 | 11,14 | 11,25 | 0,42% | - |
| 13.12.2024 | 11,28 | 11,28 | 11,05 | 11,20 | -0,67% | - |
| 12.12.2024 | 11,16 | 11,34 | 11,16 | 11,28 | 1,08% | - |
| 11.12.2024 | 11,09 | 11,26 | 11,00 | 11,16 | 0,56% | - |
| 10.12.2024 | 11,13 | 11,24 | 11,00 | 11,10 | -0,31% | - |
| 09.12.2024 | 11,15 | 11,23 | 11,03 | 11,13 | 0,27% | - |
| 06.12.2024 | 11,20 | 11,29 | 11,04 | 11,10 | -0,87% | - |
| 05.12.2024 | 11,34 | 11,36 | 11,04 | 11,20 | -1,26% | - |
| 04.12.2024 | 11,50 | 11,62 | 11,25 | 11,34 | -1,43% | - |
| 03.12.2024 | 11,57 | 11,67 | 11,28 | 11,51 | -0,58% | - |
| 02.12.2024 | 11,71 | 11,94 | 11,52 | 11,57 | -0,92% | - |
| 29.11.2024 | 11,70 | 12,19 | 11,67 | 11,68 | -0,17% | - |
| 28.11.2024 | 11,73 | 11,74 | 11,68 | 11,70 | -0,21% | - |