12,423€
2,16%
Echtzeit-Aktienkurs Easterly Government Properties Inc.
Bid:
Ask:
Aktienkurse zur Easterly Government Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 12,44 | 12,45 | 12,32 | 12,42 | -0,02% | - |
| 13.09.2024 | 12,27 | 12,42 | 12,24 | 12,42 | 1,33% | - |
| 12.09.2024 | 12,05 | 12,34 | 12,02 | 12,26 | 1,80% | - |
| 11.09.2024 | 12,16 | 12,25 | 11,87 | 12,04 | -1,77% | - |
| 10.09.2024 | 11,99 | 12,26 | 11,97 | 12,26 | 1,89% | - |
| 09.09.2024 | 12,06 | 12,19 | 11,89 | 12,03 | -0,21% | - |
| 06.09.2024 | 12,10 | 12,18 | 11,94 | 12,05 | -0,17% | - |
| 05.09.2024 | 12,07 | 12,19 | 11,99 | 12,07 | 0,37% | 800,00 |
| 04.09.2024 | 11,95 | 12,15 | 11,94 | 12,03 | 0,26% | - |
| 03.09.2024 | 11,84 | 12,04 | 11,79 | 12,00 | 1,34% | - |
| 02.09.2024 | 11,85 | 11,86 | 11,80 | 11,84 | -0,14% | - |
| 30.08.2024 | 11,98 | 12,11 | 11,71 | 11,86 | 0,30% | - |
| 29.08.2024 | 12,09 | 12,21 | 11,82 | 11,82 | -2,14% | - |
| 28.08.2024 | 12,00 | 12,12 | 11,93 | 12,08 | 1,20% | - |
| 27.08.2024 | 11,91 | 11,96 | 11,76 | 11,94 | 0,25% | - |
| 26.08.2024 | 12,09 | 12,20 | 11,91 | 11,91 | -0,90% | - |
| 23.08.2024 | 12,12 | 12,21 | 11,95 | 12,01 | -0,76% | - |
| 22.08.2024 | 12,26 | 12,29 | 12,08 | 12,11 | -1,22% | - |
| 21.08.2024 | 12,15 | 12,26 | 12,05 | 12,26 | 1,47% | - |
| 20.08.2024 | 12,28 | 12,32 | 12,07 | 12,08 | -1,47% | - |
| 19.08.2024 | 12,14 | 12,26 | 12,12 | 12,26 | 0,81% | 120,00 |
| 16.08.2024 | 12,21 | 12,28 | 12,10 | 12,16 | -0,16% | - |
| 15.08.2024 | 12,09 | 12,35 | 12,05 | 12,18 | 0,80% | 2.000,00 |
| 14.08.2024 | 12,16 | 12,27 | 12,04 | 12,08 | -0,59% | - |
| 13.08.2024 | 12,16 | 12,26 | 12,08 | 12,16 | 0,08% | - |
| 12.08.2024 | 12,30 | 12,31 | 12,13 | 12,15 | -1,26% | - |
| 09.08.2024 | 12,27 | 12,40 | 12,25 | 12,30 | 0,18% | - |
| 08.08.2024 | 12,12 | 12,36 | 12,07 | 12,28 | 1,10% | - |
| 07.08.2024 | 12,39 | 12,49 | 12,12 | 12,15 | -1,18% | 40,00 |
| 06.08.2024 | 12,21 | 12,47 | 12,09 | 12,29 | 1,97% | - |
| 05.08.2024 | 12,11 | 12,34 | 11,76 | 12,05 | -2,68% | 400,00 |
| 02.08.2024 | 12,45 | 12,51 | 12,18 | 12,39 | -1,06% | - |
| 01.08.2024 | 12,80 | 12,91 | 12,41 | 12,52 | -2,91% | - |
| 31.07.2024 | 13,08 | 13,15 | 12,72 | 12,89 | -1,11% | - |
| 30.07.2024 | 12,94 | 13,04 | 12,89 | 13,04 | 0,76% | - |
| 29.07.2024 | 12,92 | 12,98 | 12,80 | 12,94 | 0,68% | - |
| 26.07.2024 | 12,69 | 12,87 | 12,69 | 12,85 | 1,78% | - |
| 25.07.2024 | 12,58 | 12,77 | 12,51 | 12,63 | 0,46% | - |
| 24.07.2024 | 12,68 | 12,90 | 12,57 | 12,57 | -0,91% | - |
| 23.07.2024 | 12,48 | 12,78 | 12,45 | 12,69 | 1,50% | - |
| 22.07.2024 | 12,32 | 12,53 | 12,19 | 12,50 | 1,35% | - |
| 19.07.2024 | 12,46 | 12,54 | 12,29 | 12,33 | -0,80% | - |
| 18.07.2024 | 12,70 | 12,78 | 12,27 | 12,43 | -1,82% | - |
| 17.07.2024 | 12,62 | 12,79 | 12,49 | 12,66 | 0,12% | - |
| 16.07.2024 | 12,42 | 12,76 | 12,38 | 12,65 | 2,12% | - |
| 15.07.2024 | 12,18 | 12,39 | 12,12 | 12,38 | 2,42% | - |
| 12.07.2024 | 12,11 | 12,17 | 12,01 | 12,09 | 0,25% | - |
| 11.07.2024 | 11,76 | 12,14 | 11,67 | 12,06 | 2,48% | - |
| 10.07.2024 | 11,65 | 11,78 | 11,52 | 11,77 | 1,12% | - |
| 09.07.2024 | 11,70 | 11,77 | 11,50 | 11,64 | -0,30% | - |
| 08.07.2024 | 11,43 | 11,71 | 11,40 | 11,67 | 2,35% | - |
| 05.07.2024 | 11,39 | 11,48 | 11,33 | 11,41 | 0,06% | - |
| 04.07.2024 | 11,43 | 11,44 | 11,39 | 11,40 | -0,31% | - |
| 03.07.2024 | 11,46 | 11,50 | 11,35 | 11,43 | -0,32% | - |
| 02.07.2024 | 11,36 | 11,48 | 11,32 | 11,47 | 0,92% | - |
| 01.07.2024 | 11,54 | 11,59 | 11,29 | 11,37 | -1,71% | - |
| 28.06.2024 | 11,55 | 11,60 | 11,42 | 11,56 | 0,57% | - |
| 27.06.2024 | 11,35 | 11,50 | 11,29 | 11,50 | 1,05% | - |
| 26.06.2024 | 11,38 | 11,49 | 11,28 | 11,38 | 0,22% | - |
| 25.06.2024 | 11,45 | 11,47 | 11,33 | 11,35 | -0,76% | - |
| 24.06.2024 | 11,39 | 11,57 | 11,30 | 11,44 | 0,39% | - |
| 21.06.2024 | 11,32 | 11,49 | 11,32 | 11,40 | 0,71% | - |
| 20.06.2024 | 11,47 | 11,51 | 11,28 | 11,32 | -1,01% | - |
| 19.06.2024 | 11,46 | 11,47 | 11,41 | 11,43 | -0,16% | - |
| 18.06.2024 | 11,41 | 11,45 | 11,33 | 11,45 | 0,42% | - |
| 17.06.2024 | 11,39 | 11,44 | 11,27 | 11,40 | 0,31% | - |
| 14.06.2024 | 11,22 | 11,38 | 11,15 | 11,37 | 1,02% | - |
| 13.06.2024 | 11,06 | 11,31 | 11,02 | 11,25 | 1,60% | - |
| 12.06.2024 | 11,00 | 11,44 | 10,97 | 11,07 | 0,66% | 100,00 |
| 11.06.2024 | 10,95 | 11,11 | 10,90 | 11,00 | 0,27% | - |
| 10.06.2024 | 11,06 | 11,09 | 10,95 | 10,97 | -0,56% | - |
| 07.06.2024 | 11,18 | 11,20 | 10,97 | 11,03 | -1,17% | - |
| 06.06.2024 | 11,16 | 11,20 | 11,06 | 11,16 | -0,13% | - |
| 05.06.2024 | 11,19 | 11,28 | 11,09 | 11,18 | 0,29% | - |
| 04.06.2024 | 10,90 | 11,21 | 10,85 | 11,15 | 1,94% | - |
| 03.06.2024 | 10,96 | 11,04 | 10,89 | 10,93 | 0,39% | - |
| 31.05.2024 | 10,80 | 10,98 | 10,72 | 10,89 | 1,11% | - |
| 30.05.2024 | 10,51 | 10,81 | 10,50 | 10,77 | 2,15% | - |
| 29.05.2024 | 10,60 | 10,64 | 10,51 | 10,54 | -0,91% | - |
| 28.05.2024 | 10,74 | 10,90 | 10,62 | 10,64 | -1,34% | - |
| 27.05.2024 | 10,75 | 10,80 | 10,74 | 10,79 | 0,37% | - |
| 24.05.2024 | 10,77 | 10,93 | 10,65 | 10,75 | -0,07% | - |
| 23.05.2024 | 11,00 | 11,04 | 10,74 | 10,75 | -2,11% | - |
| 22.05.2024 | 11,14 | 11,21 | 10,91 | 10,99 | -1,42% | - |
| 21.05.2024 | 11,13 | 11,24 | 11,08 | 11,14 | 0,21% | - |
| 20.05.2024 | 11,18 | 11,25 | 11,09 | 11,12 | -0,45% | - |
| 17.05.2024 | 11,19 | 11,28 | 11,17 | 11,17 | -0,13% | - |
| 16.05.2024 | 11,18 | 11,26 | 11,17 | 11,19 | 0,47% | - |
| 15.05.2024 | 11,27 | 11,41 | 11,13 | 11,13 | -1,07% | - |
| 14.05.2024 | 11,20 | 11,32 | 11,18 | 11,25 | 0,47% | - |
| 13.05.2024 | 11,11 | 11,20 | 11,10 | 11,20 | 0,92% | - |
| 10.05.2024 | 11,12 | 11,26 | 10,98 | 11,10 | 0,12% | - |
| 09.05.2024 | 10,88 | 11,10 | 10,85 | 11,09 | 1,67% | - |
| 08.05.2024 | 11,03 | 11,12 | 10,79 | 10,90 | -2,07% | - |
| 07.05.2024 | 11,28 | 11,37 | 11,13 | 11,13 | -1,17% | - |
| 06.05.2024 | 11,06 | 11,28 | 11,06 | 11,27 | 2,11% | - |
| 03.05.2024 | 11,14 | 11,34 | 10,99 | 11,03 | -0,95% | 1.500,00 |
| 02.05.2024 | 10,83 | 11,17 | 10,82 | 11,14 | 1,67% | - |
| 30.04.2024 | 10,97 | 11,07 | 10,65 | 10,96 | 0,46% | - |
| 29.04.2024 | 10,92 | 11,10 | 10,89 | 10,91 | -0,05% | 1.200,00 |