8,068$
-1,48%
Echtzeit-Aktienkurs Easterly Government Properties Inc.
Bid:
Ask:
Aktienkurse zur Easterly Government Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 8,22 | 8,22 | 8,09 | 8,10 | -1,15% | - |
| 24.04.2025 | 8,08 | 8,26 | 8,01 | 8,19 | 0,61% | 1.902.741,00 |
| 23.04.2025 | 8,40 | 8,46 | 8,06 | 8,14 | -0,85% | 1.810.373,00 |
| 22.04.2025 | 8,06 | 8,26 | 8,05 | 8,21 | 2,75% | 1.947.783,00 |
| 21.04.2025 | 8,12 | 8,13 | 7,88 | 7,99 | -2,08% | 1.975.005,00 |
| 17.04.2025 | 8,09 | 8,40 | 8,09 | 8,16 | 0,49% | 1.460.980,00 |
| 16.04.2025 | 8,30 | 8,39 | 8,09 | 8,12 | -2,17% | 1.786.617,00 |
| 15.04.2025 | 8,36 | 8,41 | 8,13 | 8,30 | -0,72% | 1.719.700,00 |
| 14.04.2025 | 8,13 | 8,39 | 8,13 | 8,36 | 3,21% | 2.530.383,00 |
| 11.04.2025 | 8,15 | 8,19 | 7,79 | 8,10 | -1,58% | 4.004.218,00 |
| 10.04.2025 | 8,47 | 8,79 | 7,89 | 8,23 | -13,55% | 6.061.581,00 |
| 09.04.2025 | 9,05 | 9,67 | 8,81 | 9,52 | 3,48% | 2.749.670,00 |
| 08.04.2025 | 9,86 | 9,86 | 9,12 | 9,20 | -4,37% | 1.740.409,00 |
| 07.04.2025 | 9,87 | 10,17 | 9,50 | 9,62 | -4,56% | 2.313.367,00 |
| 04.04.2025 | 10,03 | 10,20 | 9,90 | 10,08 | -1,66% | 2.059.270,00 |
| 03.04.2025 | 10,44 | 10,51 | 10,23 | 10,25 | -3,21% | 1.392.614,00 |
| 02.04.2025 | 10,51 | 10,67 | 10,48 | 10,59 | 0,19% | 1.122.049,00 |
| 01.04.2025 | 10,58 | 10,61 | 10,44 | 10,57 | -0,28% | 1.118.766,00 |
| 31.03.2025 | 10,60 | 10,68 | 10,48 | 10,60 | 0,28% | 829.651,00 |
| 28.03.2025 | 10,63 | 10,69 | 10,48 | 10,57 | -0,09% | 646.843,00 |
| 27.03.2025 | 10,58 | 10,69 | 10,53 | 10,58 | 0,28% | 953.374,00 |
| 26.03.2025 | 10,49 | 10,58 | 10,44 | 10,55 | 0,96% | 1.052.250,00 |
| 25.03.2025 | 10,62 | 10,65 | 10,37 | 10,45 | -1,32% | 1.398.289,00 |
| 24.03.2025 | 10,47 | 10,62 | 10,47 | 10,59 | 1,44% | 823.954,00 |
| 21.03.2025 | 10,54 | 10,63 | 10,39 | 10,44 | -1,42% | 2.056.337,00 |
| 20.03.2025 | 10,52 | 10,66 | 10,46 | 10,59 | 0,38% | 1.067.355,00 |
| 19.03.2025 | 10,53 | 10,64 | 10,45 | 10,55 | 0,00% | 1.449.666,00 |
| 18.03.2025 | 10,66 | 10,75 | 10,49 | 10,55 | -1,59% | 1.144.650,00 |
| 17.03.2025 | 10,70 | 10,99 | 10,70 | 10,72 | 1,42% | 1.569.616,00 |
| 14.03.2025 | 10,32 | 10,58 | 10,32 | 10,57 | 3,02% | 1.338.726,00 |
| 13.03.2025 | 10,45 | 10,55 | 10,25 | 10,26 | -1,25% | 1.229.181,00 |
| 12.03.2025 | 10,36 | 10,49 | 10,18 | 10,39 | 0,39% | 1.801.465,00 |
| 11.03.2025 | 10,83 | 10,89 | 10,32 | 10,35 | -3,90% | 2.795.943,00 |
| 10.03.2025 | 11,11 | 11,28 | 10,74 | 10,77 | -3,32% | 3.204.015,00 |
| 07.03.2025 | 11,11 | 11,26 | 11,02 | 11,14 | 0,91% | 2.009.962,00 |
| 06.03.2025 | 11,05 | 11,12 | 10,93 | 11,04 | -0,63% | 1.823.822,00 |
| 05.03.2025 | 11,00 | 11,24 | 10,91 | 11,11 | -1,59% | 2.019.377,00 |
| 04.03.2025 | 11,36 | 11,50 | 11,25 | 11,29 | -0,18% | 1.776.589,00 |
| 03.03.2025 | 11,29 | 11,46 | 11,24 | 11,31 | 0,35% | 1.667.227,00 |
| 28.02.2025 | 11,26 | 11,41 | 11,19 | 11,27 | -0,27% | 2.044.980,00 |
| 27.02.2025 | 11,26 | 11,38 | 11,21 | 11,30 | 0,89% | 1.578.995,00 |
| 26.02.2025 | 11,48 | 11,50 | 11,13 | 11,20 | -2,18% | 2.590.015,00 |
| 25.02.2025 | 10,93 | 11,80 | 10,70 | 11,45 | 6,02% | 3.559.838,00 |
| 24.02.2025 | 10,80 | 10,92 | 10,76 | 10,80 | 0,09% | 1.915.352,00 |
| 21.02.2025 | 10,78 | 10,85 | 10,67 | 10,79 | 0,94% | 1.730.392,00 |
| 20.02.2025 | 10,46 | 10,75 | 10,45 | 10,69 | 1,91% | 1.444.566,00 |
| 19.02.2025 | 10,59 | 10,59 | 10,46 | 10,49 | -1,59% | 1.909.234,00 |
| 18.02.2025 | 10,61 | 10,72 | 10,50 | 10,66 | 0,00% | 1.557.556,00 |
| 17.02.2025 | 10,70 | 10,73 | 10,66 | 10,66 | 0,28% | - |
| 14.02.2025 | 10,77 | 10,87 | 10,61 | 10,63 | -0,75% | 1.451.373,00 |
| 13.02.2025 | 10,67 | 10,79 | 10,57 | 10,71 | 0,85% | 1.497.010,00 |
| 12.02.2025 | 10,74 | 10,74 | 10,61 | 10,62 | -1,67% | 996.876,00 |
| 11.02.2025 | 10,68 | 10,86 | 10,60 | 10,80 | 0,37% | 1.267.156,00 |
| 10.02.2025 | 10,75 | 10,87 | 10,56 | 10,76 | -0,74% | 1.647.174,00 |
| 07.02.2025 | 10,89 | 10,92 | 10,69 | 10,84 | -0,73% | 1.214.709,00 |
| 06.02.2025 | 10,95 | 11,01 | 10,84 | 10,92 | -0,18% | 1.756.770,00 |
| 05.02.2025 | 11,06 | 11,10 | 10,82 | 10,94 | -1,17% | 2.003.102,00 |
| 04.02.2025 | 11,02 | 11,19 | 10,93 | 11,07 | 0,45% | 1.038.388,00 |
| 03.02.2025 | 11,16 | 11,20 | 11,00 | 11,02 | -2,99% | 926.801,00 |
| 31.01.2025 | 11,30 | 11,43 | 11,20 | 11,36 | 0,26% | 1.004.199,00 |
| 30.01.2025 | 11,20 | 11,42 | 11,13 | 11,33 | 2,26% | 897.707,00 |
| 29.01.2025 | 11,27 | 11,31 | 10,94 | 11,08 | -1,77% | 1.503.665,00 |
| 28.01.2025 | 11,77 | 11,77 | 11,28 | 11,28 | -4,16% | 1.186.144,00 |
| 27.01.2025 | 11,53 | 11,90 | 11,51 | 11,77 | 2,08% | 1.011.331,00 |
| 24.01.2025 | 11,51 | 11,63 | 11,46 | 11,53 | 0,17% | 863.292,00 |
| 23.01.2025 | 11,46 | 11,54 | 11,37 | 11,51 | 0,52% | 944.566,00 |
| 22.01.2025 | 11,59 | 11,59 | 11,41 | 11,45 | -1,72% | 1.142.383,00 |
| 21.01.2025 | 11,57 | 11,69 | 11,55 | 11,65 | 1,13% | 1.225.810,00 |
| 17.01.2025 | 11,58 | 11,65 | 11,50 | 11,52 | 0,17% | 832.559,00 |
| 16.01.2025 | 11,35 | 11,55 | 11,35 | 11,50 | 1,05% | 760.193,00 |
| 15.01.2025 | 11,63 | 11,68 | 11,33 | 11,38 | 0,00% | 879.229,00 |
| 14.01.2025 | 11,33 | 11,48 | 11,25 | 11,38 | 0,62% | 1.164.880,00 |
| 13.01.2025 | 11,18 | 11,31 | 10,99 | 11,31 | 1,07% | 1.079.572,00 |
| 10.01.2025 | 11,33 | 11,39 | 11,13 | 11,19 | -2,86% | 981.762,00 |
| 08.01.2025 | 11,27 | 11,54 | 11,17 | 11,52 | 1,50% | 1.038.785,00 |
| 07.01.2025 | 11,54 | 11,58 | 11,29 | 11,35 | -0,79% | 857.394,00 |
| 06.01.2025 | 11,54 | 11,61 | 11,43 | 11,44 | -0,69% | 964.747,00 |
| 03.01.2025 | 11,49 | 11,57 | 11,43 | 11,52 | 0,44% | 1.832.506,00 |
| 02.01.2025 | 11,38 | 11,49 | 11,33 | 11,47 | 0,97% | 829.959,00 |
| 31.12.2024 | 11,24 | 11,43 | 11,16 | 11,36 | 1,88% | 1.609.862,00 |
| 30.12.2024 | 11,12 | 11,17 | 10,99 | 11,15 | -0,27% | 924.226,00 |
| 27.12.2024 | 11,09 | 11,30 | 11,06 | 11,18 | -0,36% | 929.874,00 |
| 26.12.2024 | 11,18 | 11,35 | 11,13 | 11,22 | 0,09% | 1.633.690,00 |
| 24.12.2024 | 11,04 | 11,22 | 10,98 | 11,21 | 1,54% | 580.692,00 |
| 23.12.2024 | 11,11 | 11,16 | 10,76 | 11,04 | -1,16% | 2.123.750,00 |
| 20.12.2024 | 10,87 | 11,21 | 10,86 | 11,17 | 2,20% | 3.441.712,00 |
| 19.12.2024 | 11,13 | 11,25 | 10,92 | 10,93 | -1,26% | 1.406.581,00 |
| 18.12.2024 | 11,63 | 11,76 | 11,07 | 11,07 | -4,90% | 1.298.198,00 |
| 17.12.2024 | 11,67 | 11,84 | 11,62 | 11,64 | -0,68% | 1.281.190,00 |
| 16.12.2024 | 11,72 | 11,95 | 11,71 | 11,72 | -0,17% | 1.460.188,00 |
| 13.12.2024 | 11,65 | 11,83 | 11,61 | 11,74 | 0,26% | 1.817.876,00 |
| 12.12.2024 | 11,75 | 11,90 | 11,71 | 11,71 | -0,59% | 1.768.452,00 |
| 11.12.2024 | 11,71 | 11,81 | 11,54 | 11,78 | 1,12% | 2.311.779,00 |
| 10.12.2024 | 11,75 | 11,79 | 11,58 | 11,65 | -1,02% | 1.608.986,00 |
| 09.12.2024 | 11,70 | 11,87 | 11,67 | 11,77 | 0,77% | 2.795.750,00 |
| 06.12.2024 | 11,89 | 11,98 | 11,66 | 11,68 | -1,52% | 1.020.355,00 |
| 05.12.2024 | 11,83 | 11,88 | 11,64 | 11,86 | -0,25% | 1.025.816,00 |
| 04.12.2024 | 12,01 | 12,02 | 11,83 | 11,89 | -1,00% | 1.459.217,00 |
| 03.12.2024 | 12,15 | 12,17 | 11,87 | 12,01 | -1,56% | 1.678.145,00 |
| 02.12.2024 | 12,28 | 12,32 | 12,10 | 12,20 | -0,97% | 1.243.045,00 |