10,855€
3,23%
Echtzeit-Aktienkurs Easterly Government Properties Inc.
Bid:
Ask:
Aktienkurse zur Easterly Government Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 10,69 | 10,86 | 10,65 | 10,77 | 2,43% | - |
| 29.01.2025 | 10,71 | 10,71 | 10,52 | 10,52 | -2,37% | - |
| 28.01.2025 | 10,83 | 11,16 | 10,77 | 10,77 | -2,97% | - |
| 27.01.2025 | 10,83 | 11,10 | 10,83 | 11,10 | 1,98% | - |
| 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 |
| 20.12.2024 | 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 | -0,09% | - |
| 16.12.2024 | 11,08 | 11,09 | 11,08 | 11,09 | 0,09% | - |
| 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% | - |
| 20.11.2024 | 11,30 | 11,35 | 11,30 | 11,35 | 1,29% | - |
| 19.11.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -1,37% | - |
| 18.11.2024 | 11,34 | 11,36 | 11,34 | 11,36 | -0,13% | 750,00 |
| 15.11.2024 | 11,73 | 11,73 | 11,14 | 11,37 | -4,77% | - |
| 14.11.2024 | 12,38 | 12,38 | 11,94 | 11,94 | -2,33% | - |
| 13.11.2024 | 12,38 | 12,38 | 12,23 | 12,23 | -1,21% | - |
| 12.11.2024 | 12,51 | 12,51 | 12,38 | 12,38 | -0,92% | - |
| 11.11.2024 | 12,57 | 12,88 | 12,49 | 12,49 | -0,12% | 93,00 |
| 08.11.2024 | 12,42 | 12,51 | 12,42 | 12,51 | 1,05% | - |
| 07.11.2024 | 12,50 | 12,50 | 12,34 | 12,38 | -1,04% | - |
| 06.11.2024 | 12,52 | 12,52 | 12,37 | 12,51 | 3,30% | - |
| 05.11.2024 | 12,26 | 12,26 | 12,08 | 12,11 | -1,34% | - |
| 04.11.2024 | 12,12 | 12,27 | 12,12 | 12,27 | 0,33% | - |
| 01.11.2024 | 12,32 | 12,47 | 12,23 | 12,23 | -1,25% | - |
| 31.10.2024 | 12,56 | 12,56 | 12,39 | 12,39 | -1,63% | - |
| 30.10.2024 | 12,58 | 12,80 | 12,54 | 12,59 | 0,80% | 384,00 |
| 29.10.2024 | 12,69 | 12,69 | 12,49 | 12,49 | -1,50% | - |
| 28.10.2024 | 12,57 | 12,68 | 12,57 | 12,68 | 0,60% | - |
| 25.10.2024 | 12,69 | 12,69 | 12,61 | 12,61 | -0,79% | - |
| 24.10.2024 | 12,75 | 12,75 | 12,71 | 12,71 | -0,31% | - |
| 23.10.2024 | 12,72 | 12,75 | 12,72 | 12,75 | 0,12% | - |
| 22.10.2024 | 12,77 | 12,77 | 12,71 | 12,73 | -3,74% | - |
| 18.10.2024 | 13,21 | 13,23 | 13,21 | 13,23 | 0,15% | - |
| 17.10.2024 | 13,08 | 13,21 | 13,08 | 13,21 | 0,99% | - |
| 16.10.2024 | 12,69 | 13,08 | 12,69 | 13,08 | 3,85% | - |
| 15.10.2024 | 12,47 | 12,59 | 12,47 | 12,59 | 4,79% | - |
| 14.10.2024 | 12,02 | 12,02 | 12,02 | 12,02 | 0,46% | - |
| 11.10.2024 | 11,91 | 11,96 | 11,83 | 11,96 | 0,59% | - |
| 10.10.2024 | 11,95 | 12,20 | 11,86 | 11,89 | -0,42% | 200,00 |
| 09.10.2024 | 11,89 | 11,99 | 11,87 | 11,94 | -0,08% | - |
| 08.10.2024 | 11,88 | 12,00 | 11,87 | 11,95 | 0,21% | - |
| 07.10.2024 | 12,00 | 12,01 | 11,93 | 11,93 | -1,00% | - |
| 04.10.2024 | 11,96 | 12,05 | 11,96 | 12,05 | 1,13% | - |
| 03.10.2024 | 11,98 | 11,98 | 11,91 | 11,91 | -0,75% | - |
| 02.10.2024 | 12,00 | 12,00 | 11,98 | 12,00 | -0,37% | - |
| 01.10.2024 | 11,92 | 12,06 | 11,89 | 12,05 | 0,92% | 30,00 |
| 27.09.2024 | 11,91 | 11,94 | 11,91 | 11,94 | 0,04% | - |
| 26.09.2024 | 12,09 | 12,09 | 11,93 | 11,93 | -0,87% | - |
| 25.09.2024 | 12,18 | 12,18 | 12,04 | 12,04 | -1,15% | - |
| 23.09.2024 | 12,09 | 12,18 | 12,09 | 12,18 | 1,33% | - |
| 20.09.2024 | 12,17 | 12,22 | 12,02 | 12,02 | -1,44% | - |
| 19.09.2024 | 12,35 | 12,35 | 12,19 | 12,19 | -0,37% | - |
| 18.09.2024 | 12,25 | 12,25 | 12,24 | 12,24 | 0,29% | - |
| 17.09.2024 | 12,22 | 12,25 | 12,20 | 12,20 | -0,69% | - |
| 16.09.2024 | 12,31 | 12,31 | 12,26 | 12,29 | 1,03% | - |
| 13.09.2024 | 12,15 | 12,16 | 12,14 | 12,16 | 0,29% | - |
| 12.09.2024 | 11,92 | 12,17 | 11,92 | 12,13 | 2,28% | - |
| 11.09.2024 | 12,03 | 12,03 | 11,86 | 11,86 | -1,50% | - |
| 10.09.2024 | 11,86 | 12,04 | 11,86 | 12,04 | 0,71% | - |
| 06.09.2024 | 12,01 | 12,01 | 11,95 | 11,95 | -0,46% | - |
| 05.09.2024 | 12,01 | 12,14 | 12,01 | 12,01 | 1,52% | 200,00 |
| 04.09.2024 | 11,83 | 12,01 | 11,83 | 11,83 | -0,42% | - |
| 03.09.2024 | 11,72 | 11,88 | 11,72 | 11,88 | 1,41% | - |
| 02.09.2024 | 11,73 | 11,73 | 11,68 | 11,71 | -1,18% | - |