11,853€
0,36%
Echtzeit-Aktienkurs Easterly Government Properties Inc.
Bid:
Ask:
Aktienkurse zur Easterly Government Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 11,97 | 12,10 | 11,83 | 11,86 | -0,84% | 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 |
| 18.10.2024 | 13,32 | 13,38 | 13,20 | 13,32 | 0,02% | - |
| 17.10.2024 | 13,22 | 13,35 | 13,21 | 13,31 | 0,78% | - |
| 16.10.2024 | 12,83 | 13,27 | 12,81 | 13,21 | 3,28% | - |
| 15.10.2024 | 12,60 | 12,91 | 12,56 | 12,79 | 1,69% | - |
| 14.10.2024 | 12,15 | 12,72 | 12,14 | 12,58 | 3,58% | - |
| 11.10.2024 | 12,03 | 12,19 | 12,00 | 12,14 | 1,02% | - |
| 10.10.2024 | 12,08 | 12,10 | 11,97 | 12,02 | -0,50% | 800,00 |
| 09.10.2024 | 12,01 | 12,12 | 12,00 | 12,08 | 0,35% | - |
| 08.10.2024 | 12,01 | 12,09 | 11,97 | 12,04 | 0,00% | - |
| 07.10.2024 | 12,12 | 12,14 | 11,94 | 12,04 | -0,62% | - |
| 04.10.2024 | 12,08 | 12,30 | 12,05 | 12,11 | 0,25% | - |
| 03.10.2024 | 12,11 | 12,12 | 12,00 | 12,08 | -0,32% | - |
| 02.10.2024 | 12,13 | 12,17 | 12,06 | 12,12 | -0,38% | - |
| 01.10.2024 | 12,18 | 12,29 | 12,11 | 12,17 | -0,14% | - |
| 30.09.2024 | 12,05 | 12,20 | 11,98 | 12,19 | 1,10% | 60,00 |
| 27.09.2024 | 12,04 | 12,16 | 12,02 | 12,05 | 0,21% | - |
| 26.09.2024 | 12,22 | 12,26 | 12,03 | 12,03 | -1,41% | - |
| 25.09.2024 | 12,15 | 12,23 | 12,11 | 12,20 | 0,02% | - |
| 24.09.2024 | 12,31 | 12,33 | 12,15 | 12,20 | -0,93% | - |
| 23.09.2024 | 12,22 | 12,34 | 12,19 | 12,31 | 1,09% | - |
| 20.09.2024 | 12,30 | 12,35 | 12,05 | 12,18 | -1,10% | - |
| 19.09.2024 | 12,47 | 12,55 | 12,20 | 12,32 | -0,43% | - |
| 18.09.2024 | 12,38 | 12,48 | 12,30 | 12,37 | 0,11% | - |
| 17.09.2024 | 12,35 | 12,45 | 12,27 | 12,36 | -0,04% | - |
| 16.09.2024 | 12,44 | 12,45 | 12,32 | 12,36 | -0,47% | - |
| 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% | - |