7,104€
-0,34%
Echtzeit-Aktienkurs Easterly Government Properties Inc.
Bid:
Ask:
Aktienkurse zur Easterly Government Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2025 | 7,07 | 7,17 | 7,06 | 7,13 | 1,08% | - |
| 23.04.2025 | 7,29 | 7,29 | 7,05 | 7,05 | -0,90% | - |
| 22.04.2025 | 6,88 | 7,12 | 6,88 | 7,12 | -0,08% | - |
| 17.04.2025 | 7,11 | 7,12 | 7,11 | 7,12 | 1,19% | - |
| 16.04.2025 | 7,16 | 7,16 | 7,04 | 7,04 | -2,79% | - |
| 15.04.2025 | 7,28 | 7,28 | 7,24 | 7,24 | 0,00% | - |
| 14.04.2025 | 7,06 | 7,24 | 7,06 | 7,24 | 2,32% | - |
| 11.04.2025 | 7,30 | 7,30 | 7,08 | 7,08 | -4,27% | - |
| 10.04.2025 | 8,25 | 8,25 | 7,39 | 7,39 | -13,18% | 500,00 |
| 09.04.2025 | 8,11 | 8,51 | 8,05 | 8,51 | 2,53% | - |
| 08.04.2025 | 8,78 | 8,78 | 8,29 | 8,30 | -7,42% | 600,00 |
| 07.04.2025 | 8,87 | 8,97 | 8,87 | 8,97 | -1,56% | - |
| 04.04.2025 | 9,20 | 9,20 | 9,00 | 9,11 | -1,09% | - |
| 03.04.2025 | 9,37 | 9,37 | 9,21 | 9,21 | -4,66% | - |
| 02.04.2025 | 9,67 | 9,69 | 9,63 | 9,66 | 0,69% | - |
| 01.04.2025 | 9,67 | 9,67 | 9,60 | 9,60 | -1,40% | - |
| 31.03.2025 | 9,60 | 9,74 | 9,60 | 9,73 | 0,23% | - |
| 28.03.2025 | 9,71 | 9,71 | 9,71 | 9,71 | -0,02% | - |
| 27.03.2025 | 9,71 | 9,71 | 9,71 | 9,71 | 1,27% | - |
| 26.03.2025 | 9,59 | 9,59 | 9,59 | 9,59 | -0,08% | - |
| 24.03.2025 | 9,60 | 9,60 | 9,60 | 9,60 | -0,68% | - |
| 21.03.2025 | 9,66 | 9,66 | 9,66 | 9,66 | 0,50% | - |
| 20.03.2025 | 9,62 | 9,62 | 9,62 | 9,62 | 0,50% | - |
| 19.03.2025 | 9,57 | 9,57 | 9,57 | 9,57 | -1,22% | - |
| 18.03.2025 | 9,67 | 9,70 | 9,67 | 9,69 | 1,38% | - |
| 17.03.2025 | 9,55 | 9,55 | 9,55 | 9,55 | -0,38% | - |
| 16.03.2025 | 9,44 | 9,59 | 9,44 | 9,59 | 0,44% | - |
| 13.03.2025 | 9,55 | 9,55 | 9,55 | 9,55 | 0,46% | 51,00 |
| 12.03.2025 | 9,83 | 9,83 | 9,34 | 9,50 | 0,40% | - |
| 11.03.2025 | 9,47 | 9,47 | 9,47 | 9,47 | -3,84% | - |
| 10.03.2025 | 10,14 | 10,25 | 9,84 | 9,84 | -2,44% | - |
| 07.03.2025 | 10,09 | 10,09 | 10,09 | 10,09 | -0,69% | - |
| 06.03.2025 | 10,18 | 10,18 | 10,07 | 10,16 | -0,29% | - |
| 05.03.2025 | 10,59 | 10,59 | 10,19 | 10,19 | -3,55% | - |
| 04.03.2025 | 10,67 | 10,67 | 10,56 | 10,57 | -0,98% | 400,00 |
| 03.03.2025 | 10,78 | 10,78 | 10,67 | 10,67 | -0,51% | - |
| 28.02.2025 | 10,73 | 10,73 | 10,73 | 10,73 | -0,37% | - |
| 27.02.2025 | 10,66 | 10,77 | 10,66 | 10,77 | 1,51% | - |
| 26.02.2025 | 10,22 | 10,85 | 10,22 | 10,61 | 3,16% | - |
| 24.02.2025 | 10,18 | 10,28 | 10,18 | 10,28 | 0,39% | - |
| 21.02.2025 | 10,09 | 10,24 | 10,09 | 10,24 | 1,44% | - |
| 20.02.2025 | 10,10 | 10,10 | 10,03 | 10,10 | -0,10% | - |
| 19.02.2025 | 10,11 | 10,11 | 9,97 | 10,11 | -0,20% | - |
| 18.02.2025 | 10,07 | 10,28 | 10,07 | 10,13 | 0,75% | 1.720,00 |
| 17.02.2025 | 10,08 | 10,27 | 10,05 | 10,05 | -0,30% | 2.000,00 |
| 14.02.2025 | 10,26 | 10,26 | 10,08 | 10,08 | -0,54% | - |
| 13.02.2025 | 10,09 | 10,26 | 10,09 | 10,14 | -1,17% | 100,00 |
| 12.02.2025 | 10,33 | 10,33 | 10,26 | 10,26 | -0,44% | - |
| 11.02.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -0,29% | - |
| 10.02.2025 | 10,42 | 10,60 | 10,26 | 10,33 | -0,63% | 514,00 |
| 07.02.2025 | 10,43 | 10,43 | 10,27 | 10,40 | -0,05% | - |
| 06.02.2025 | 10,46 | 10,46 | 10,39 | 10,40 | -0,57% | 500,00 |
| 05.02.2025 | 10,54 | 10,54 | 10,37 | 10,46 | -0,95% | - |
| 04.02.2025 | 10,57 | 10,66 | 10,52 | 10,56 | -0,71% | - |
| 03.02.2025 | 11,00 | 11,00 | 10,64 | 10,64 | -1,21% | 136,00 |
| 31.01.2025 | 10,79 | 11,05 | 10,77 | 10,77 | -0,46% | 265,00 |
| 30.01.2025 | 10,58 | 10,82 | 10,58 | 10,82 | 2,85% | - |
| 29.01.2025 | 10,71 | 10,71 | 10,52 | 10,52 | -2,37% | - |
| 28.01.2025 | 10,83 | 11,16 | 10,77 | 10,77 | -1,06% | - |
| 24.01.2025 | 10,89 | 11,10 | 10,87 | 10,89 | -0,46% | 268,00 |
| 23.01.2025 | 10,88 | 10,94 | 10,85 | 10,94 | 0,64% | - |
| 22.01.2025 | 11,04 | 11,04 | 10,87 | 10,87 | -1,81% | - |
| 21.01.2025 | 11,03 | 11,07 | 11,02 | 11,07 | 1,14% | - |
| 20.01.2025 | 11,06 | 11,06 | 10,93 | 10,94 | -1,17% | - |
| 17.01.2025 | 11,07 | 11,07 | 11,07 | 11,07 | 0,23% | - |
| 16.01.2025 | 10,96 | 11,05 | 10,96 | 11,05 | 0,59% | - |
| 15.01.2025 | 10,96 | 11,10 | 10,96 | 10,98 | 0,23% | - |
| 14.01.2025 | 10,94 | 10,96 | 10,91 | 10,96 | 0,27% | - |
| 13.01.2025 | 10,77 | 10,93 | 10,77 | 10,93 | 0,78% | - |
| 10.01.2025 | 11,06 | 11,06 | 10,84 | 10,84 | -2,12% | - |
| 09.01.2025 | 11,08 | 11,08 | 11,08 | 11,08 | 2,03% | - |
| 08.01.2025 | 10,86 | 10,86 | 10,86 | 10,86 | -0,05% | - |
| 07.01.2025 | 10,87 | 10,87 | 10,86 | 10,86 | -1,72% | - |
| 06.01.2025 | 11,05 | 11,05 | 11,05 | 11,05 | -0,54% | - |
| 03.01.2025 | 11,05 | 11,11 | 11,05 | 11,11 | 0,54% | - |
| 02.01.2025 | 10,88 | 11,05 | 10,88 | 11,05 | 2,79% | - |
| 30.12.2024 | 10,75 | 10,75 | 10,75 | 10,75 | 1,08% | - |
| 27.12.2024 | 10,64 | 10,64 | 10,64 | 10,64 | 2,21% | - |
| 23.12.2024 | 10,63 | 10,86 | 10,41 | 10,41 | 0,34% | 318,00 |
| 22.12.2024 | 10,51 | 10,51 | 10,37 | 10,37 | -1,66% | 200,00 |
| 19.12.2024 | 10,55 | 10,55 | 10,55 | 10,55 | -4,83% | - |
| 18.12.2024 | 11,08 | 11,08 | 11,08 | 11,08 | 0,00% | - |
| 17.12.2024 | 11,08 | 11,09 | 11,08 | 11,08 | 0,00% | - |
| 13.12.2024 | 11,08 | 11,09 | 11,08 | 11,08 | -0,36% | - |
| 12.12.2024 | 11,08 | 11,16 | 11,08 | 11,12 | 0,36% | - |
| 11.12.2024 | 10,96 | 11,08 | 10,96 | 11,08 | 1,09% | - |
| 10.12.2024 | 11,02 | 11,02 | 10,96 | 10,96 | -0,18% | - |
| 09.12.2024 | 10,97 | 11,17 | 10,97 | 10,98 | -1,04% | 581,00 |
| 06.12.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 0,18% | - |
| 05.12.2024 | 11,16 | 11,16 | 10,96 | 11,08 | -0,94% | - |
| 04.12.2024 | 11,29 | 11,32 | 11,18 | 11,18 | -1,15% | - |
| 03.12.2024 | 11,50 | 11,50 | 11,29 | 11,31 | -1,31% | - |
| 02.12.2024 | 11,58 | 11,86 | 11,46 | 11,46 | -1,25% | 70,00 |
| 29.11.2024 | 11,61 | 11,61 | 11,61 | 11,61 | -0,26% | - |
| 28.11.2024 | 11,59 | 11,64 | 11,59 | 11,64 | 0,82% | - |
| 27.11.2024 | 11,79 | 11,79 | 11,54 | 11,54 | -2,04% | - |
| 26.11.2024 | 11,77 | 11,78 | 11,77 | 11,78 | -2,64% | - |
| 25.11.2024 | 11,84 | 12,10 | 11,84 | 12,10 | 2,46% | 1.343,00 |
| 22.11.2024 | 11,80 | 11,88 | 11,80 | 11,81 | -0,17% | - |
| 21.11.2024 | 11,42 | 11,83 | 11,42 | 11,83 | 4,28% | - |