9,668€
1,26%
Echtzeit-Aktienkurs Easterly Government Properties Inc.
Bid:
Ask:
Aktienkurse zur Easterly Government Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 9,54 | 9,68 | 9,43 | 9,66 | 1,37% | - |
| 13.03.2025 | 9,53 | 9,72 | 9,45 | 9,53 | -0,15% | 51,00 |
| 12.03.2025 | 9,51 | 9,75 | 9,35 | 9,54 | 0,09% | - |
| 11.03.2025 | 9,94 | 10,00 | 9,45 | 9,53 | -5,77% | - |
| 10.03.2025 | 10,25 | 10,41 | 9,90 | 10,12 | -1,62% | - |
| 07.03.2025 | 10,20 | 10,34 | 10,14 | 10,29 | 0,24% | - |
| 06.03.2025 | 10,29 | 10,30 | 10,07 | 10,26 | -0,44% | - |
| 05.03.2025 | 10,71 | 10,71 | 10,21 | 10,31 | -3,47% | - |
| 04.03.2025 | 10,79 | 10,92 | 10,55 | 10,68 | -0,96% | 1.200,00 |
| 03.03.2025 | 10,89 | 10,92 | 10,73 | 10,78 | -0,98% | - |
| 28.02.2025 | 10,85 | 10,97 | 10,78 | 10,89 | 0,20% | - |
| 27.02.2025 | 10,76 | 10,93 | 10,72 | 10,86 | 1,57% | - |
| 26.02.2025 | 10,97 | 11,11 | 10,62 | 10,70 | -2,00% | - |
| 25.02.2025 | 10,32 | 11,23 | 10,24 | 10,91 | 5,69% | - |
| 24.02.2025 | 10,30 | 10,39 | 10,29 | 10,33 | 0,05% | - |
| 21.02.2025 | 10,20 | 10,37 | 10,19 | 10,32 | 1,26% | - |
| 20.02.2025 | 10,12 | 10,31 | 9,99 | 10,19 | 1,26% | - |
| 19.02.2025 | 10,21 | 10,22 | 10,04 | 10,07 | -1,50% | - |
| 18.02.2025 | 10,18 | 10,26 | 10,06 | 10,22 | 0,62% | 6.880,00 |
| 17.02.2025 | 10,17 | 10,24 | 10,14 | 10,16 | 0,17% | 6.000,00 |
| 14.02.2025 | 10,31 | 10,34 | 10,11 | 10,14 | -0,90% | - |
| 13.02.2025 | 10,20 | 10,36 | 10,16 | 10,23 | 0,05% | 500,00 |
| 12.02.2025 | 10,44 | 10,46 | 10,22 | 10,23 | -2,04% | - |
| 11.02.2025 | 10,41 | 10,48 | 10,25 | 10,44 | -0,05% | - |
| 10.02.2025 | 10,53 | 10,63 | 10,26 | 10,44 | -0,48% | 1.542,00 |
| 07.02.2025 | 10,54 | 10,58 | 10,35 | 10,49 | -0,33% | - |
| 06.02.2025 | 10,57 | 10,63 | 10,43 | 10,53 | 0,10% | 2.500,00 |
| 05.02.2025 | 10,66 | 10,73 | 10,39 | 10,52 | -1,64% | - |
| 04.02.2025 | 10,69 | 10,78 | 10,56 | 10,69 | -0,23% | - |
| 03.02.2025 | 10,89 | 10,96 | 10,71 | 10,72 | -2,16% | 544,00 |
| 31.01.2025 | 10,91 | 11,01 | 10,83 | 10,96 | 0,57% | 530,00 |
| 30.01.2025 | 10,69 | 10,95 | 10,65 | 10,89 | 2,04% | - |
| 29.01.2025 | 10,82 | 10,93 | 10,50 | 10,68 | -1,31% | - |
| 28.01.2025 | 11,24 | 11,30 | 10,82 | 10,82 | -3,72% | - |
| 27.01.2025 | 10,95 | 11,32 | 10,88 | 11,24 | 2,29% | - |
| 24.01.2025 | 11,01 | 11,12 | 10,95 | 10,98 | -0,62% | 804,00 |
| 23.01.2025 | 10,99 | 11,07 | 10,95 | 11,05 | 0,45% | - |
| 22.01.2025 | 11,16 | 11,19 | 10,95 | 11,00 | -1,54% | - |
| 21.01.2025 | 11,14 | 11,35 | 11,09 | 11,18 | 0,65% | - |
| 20.01.2025 | 11,18 | 11,19 | 11,09 | 11,10 | -1,00% | - |
| 17.01.2025 | 11,19 | 11,39 | 11,18 | 11,22 | 0,13% | - |
| 16.01.2025 | 11,07 | 11,21 | 11,03 | 11,20 | 1,45% | - |
| 15.01.2025 | 11,07 | 11,36 | 11,02 | 11,04 | -0,03% | - |
| 14.01.2025 | 11,06 | 11,17 | 10,94 | 11,04 | -0,11% | - |
| 13.01.2025 | 10,89 | 11,06 | 10,77 | 11,06 | 1,17% | - |
| 10.01.2025 | 11,18 | 11,19 | 10,87 | 10,93 | -2,13% | - |
| 09.01.2025 | 11,20 | 11,20 | 11,15 | 11,17 | -0,07% | - |
| 08.01.2025 | 10,97 | 11,18 | 10,85 | 11,17 | 2,06% | - |
| 07.01.2025 | 10,99 | 11,14 | 10,92 | 10,95 | -0,64% | - |
| 06.01.2025 | 11,17 | 11,20 | 11,01 | 11,02 | -1,48% | - |
| 03.01.2025 | 11,17 | 11,23 | 11,11 | 11,18 | 0,18% | - |
| 02.01.2025 | 11,00 | 11,19 | 10,99 | 11,16 | 4,01% | - |
| 30.12.2024 | 10,78 | 11,02 | 10,70 | 10,73 | 0,21% | - |
| 27.12.2024 | 10,75 | 10,84 | 10,66 | 10,71 | 0,99% | - |
| 23.12.2024 | 10,75 | 10,80 | 10,36 | 10,61 | -1,12% | 636,00 |
| 20.12.2024 | 10,57 | 10,74 | 10,44 | 10,73 | 1,68% | 200,00 |
| 19.12.2024 | 10,66 | 10,86 | 10,54 | 10,55 | -1,47% | - |
| 18.12.2024 | 11,14 | 11,24 | 10,70 | 10,71 | -3,41% | - |
| 17.12.2024 | 11,18 | 11,28 | 11,08 | 11,08 | -0,58% | - |
| 16.12.2024 | 11,19 | 11,38 | 11,15 | 11,15 | -0,20% | - |
| 13.12.2024 | 11,20 | 11,27 | 11,07 | 11,17 | -0,20% | - |
| 12.12.2024 | 11,20 | 11,33 | 11,19 | 11,19 | -0,25% | - |
| 11.12.2024 | 11,08 | 11,24 | 11,00 | 11,22 | 1,33% | - |
| 10.12.2024 | 11,14 | 11,23 | 11,01 | 11,07 | -0,72% | - |
| 09.12.2024 | 11,08 | 11,22 | 11,05 | 11,15 | 0,91% | 1.743,00 |
| 06.12.2024 | 11,21 | 11,36 | 11,04 | 11,05 | -1,32% | - |
| 05.12.2024 | 11,28 | 11,36 | 11,04 | 11,20 | -0,84% | - |
| 04.12.2024 | 11,40 | 11,52 | 11,25 | 11,30 | -1,12% | - |
| 03.12.2024 | 11,62 | 11,67 | 11,28 | 11,42 | -1,57% | - |
| 02.12.2024 | 11,71 | 11,79 | 11,54 | 11,61 | -2,11% | 280,00 |
| 29.11.2024 | 11,73 | 12,08 | 11,63 | 11,86 | 0,85% | - |
| 28.11.2024 | 11,72 | 11,77 | 11,70 | 11,76 | 0,77% | - |
| 27.11.2024 | 11,92 | 11,94 | 11,66 | 11,67 | -1,92% | - |
| 26.11.2024 | 11,90 | 11,95 | 11,75 | 11,89 | -0,21% | - |
| 25.11.2024 | 11,97 | 12,10 | 11,83 | 11,92 | -0,31% | 1.343,00 |
| 22.11.2024 | 11,93 | 12,08 | 11,90 | 11,96 | 0,25% | - |
| 21.11.2024 | 11,54 | 11,98 | 11,52 | 11,93 | 3,31% | - |
| 20.11.2024 | 11,42 | 11,70 | 11,33 | 11,54 | 1,52% | - |
| 19.11.2024 | 11,32 | 11,41 | 11,22 | 11,37 | 0,40% | - |
| 18.11.2024 | 11,46 | 11,61 | 10,92 | 11,33 | -1,12% | 750,00 |
| 15.11.2024 | 11,76 | 11,87 | 11,14 | 11,45 | -4,09% | - |
| 14.11.2024 | 12,45 | 12,53 | 11,94 | 11,94 | -3,60% | - |
| 13.11.2024 | 12,47 | 12,62 | 12,31 | 12,39 | -0,64% | - |
| 12.11.2024 | 12,64 | 12,69 | 12,46 | 12,47 | -1,40% | - |
| 11.11.2024 | 12,62 | 12,84 | 12,60 | 12,65 | 0,21% | 279,00 |
| 08.11.2024 | 12,55 | 12,66 | 12,52 | 12,62 | 0,92% | - |
| 07.11.2024 | 12,63 | 12,67 | 12,45 | 12,50 | -0,91% | - |
| 06.11.2024 | 12,69 | 12,83 | 12,31 | 12,62 | 3,13% | - |
| 05.11.2024 | 12,39 | 12,81 | 12,10 | 12,24 | -1,33% | - |
| 04.11.2024 | 12,25 | 12,47 | 12,21 | 12,40 | 0,28% | - |
| 01.11.2024 | 12,45 | 12,66 | 12,30 | 12,37 | -1,58% | - |
| 31.10.2024 | 12,70 | 12,77 | 12,47 | 12,56 | -1,00% | - |
| 30.10.2024 | 12,71 | 12,87 | 12,65 | 12,69 | -0,18% | 768,00 |
| 29.10.2024 | 12,82 | 12,84 | 12,66 | 12,71 | -0,60% | - |
| 28.10.2024 | 12,70 | 12,97 | 12,67 | 12,79 | 0,96% | - |
| 25.10.2024 | 12,83 | 12,88 | 12,67 | 12,67 | -1,15% | - |
| 24.10.2024 | 12,88 | 12,94 | 12,79 | 12,82 | -0,45% | - |
| 23.10.2024 | 12,86 | 13,07 | 12,81 | 12,87 | 0,00% | - |
| 22.10.2024 | 12,98 | 13,10 | 12,84 | 12,87 | -1,08% | - |
| 21.10.2024 | 13,34 | 13,37 | 13,01 | 13,01 | -2,27% | 750,00 |