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 | 9,53 | 9,68 | 9,43 | 9,67 | 1,26% | - |
| 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 | -3,45% | - |
| 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% | - |
| 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% | - |