11,171$
2,21%
Echtzeit-Aktienkurs Easterly Government Properties Inc.
Bid:
Ask:
Aktienkurse zur Easterly Government Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.11.2024 | 12,44 | 12,50 | 12,32 | 12,32 | 0,00% | 596.169,00 |
| 27.11.2024 | 12,51 | 12,62 | 12,31 | 12,32 | -1,20% | 1.309.938,00 |
| 26.11.2024 | 12,39 | 12,52 | 12,34 | 12,47 | -0,24% | 1.261.094,00 |
| 25.11.2024 | 12,60 | 12,71 | 12,42 | 12,50 | 0,40% | 1.890.756,00 |
| 22.11.2024 | 12,52 | 12,58 | 12,39 | 12,45 | -0,16% | 1.465.053,00 |
| 21.11.2024 | 12,17 | 12,56 | 12,16 | 12,47 | 2,38% | 1.190.350,00 |
| 20.11.2024 | 12,05 | 12,18 | 11,93 | 12,18 | 1,00% | 1.470.473,00 |
| 19.11.2024 | 11,91 | 12,07 | 11,87 | 12,06 | 0,58% | 1.206.790,00 |
| 18.11.2024 | 12,03 | 12,14 | 11,53 | 11,99 | -0,58% | 2.377.099,00 |
| 15.11.2024 | 12,36 | 12,38 | 11,73 | 12,06 | -4,06% | 3.331.448,00 |
| 14.11.2024 | 13,14 | 13,17 | 12,56 | 12,57 | -3,97% | 3.116.157,00 |
| 13.11.2024 | 13,28 | 13,32 | 13,00 | 13,09 | -1,21% | 1.184.194,00 |
| 12.11.2024 | 13,42 | 13,47 | 13,22 | 13,25 | -1,63% | 1.338.761,00 |
| 11.11.2024 | 13,64 | 13,67 | 13,42 | 13,47 | -0,52% | 1.333.234,00 |
| 08.11.2024 | 13,54 | 13,61 | 13,46 | 13,54 | 0,07% | 1.950.993,00 |
| 07.11.2024 | 13,60 | 13,62 | 13,38 | 13,53 | -0,22% | 1.458.128,00 |
| 06.11.2024 | 13,46 | 13,60 | 13,17 | 13,56 | 1,35% | 1.980.360,00 |
| 05.11.2024 | 13,48 | 13,77 | 13,22 | 13,38 | -0,74% | 1.360.391,00 |
| 04.11.2024 | 13,32 | 13,61 | 13,32 | 13,48 | 0,82% | 889.104,00 |
| 01.11.2024 | 13,67 | 13,75 | 13,33 | 13,37 | -1,40% | 898.298,00 |
| 31.10.2024 | 13,74 | 13,80 | 13,55 | 13,56 | -1,53% | 747.280,00 |
| 30.10.2024 | 13,75 | 13,96 | 13,75 | 13,77 | 0,15% | 359.648,00 |
| 29.10.2024 | 13,76 | 13,80 | 13,67 | 13,75 | -0,72% | 494.112,00 |
| 28.10.2024 | 13,77 | 13,87 | 13,76 | 13,85 | 1,24% | 520.177,00 |
| 25.10.2024 | 13,91 | 13,93 | 13,67 | 13,68 | -1,44% | 542.877,00 |
| 24.10.2024 | 13,90 | 13,98 | 13,82 | 13,88 | -0,14% | 544.921,00 |
| 23.10.2024 | 13,88 | 13,97 | 13,80 | 13,90 | 0,00% | 629.911,00 |
| 22.10.2024 | 14,00 | 14,06 | 13,87 | 13,90 | -1,21% | 717.056,00 |
| 21.10.2024 | 14,45 | 14,49 | 14,06 | 14,07 | -2,76% | 715.751,00 |
| 18.10.2024 | 14,44 | 14,53 | 14,33 | 14,47 | 0,35% | 787.762,00 |
| 17.10.2024 | 14,35 | 14,48 | 14,31 | 14,42 | 0,49% | 932.917,00 |
| 16.10.2024 | 14,02 | 14,41 | 13,96 | 14,35 | 2,94% | 1.631.017,00 |
| 15.10.2024 | 13,77 | 14,05 | 13,77 | 13,94 | 1,68% | 1.039.028,00 |
| 14.10.2024 | 13,52 | 13,87 | 13,36 | 13,71 | 3,32% | 1.466.523,00 |
| 11.10.2024 | 13,24 | 13,28 | 13,17 | 13,27 | 0,84% | 603.619,00 |
| 10.10.2024 | 13,15 | 13,21 | 13,07 | 13,16 | -0,45% | 671.885,00 |
| 09.10.2024 | 13,21 | 13,27 | 13,16 | 13,22 | 0,23% | 457.487,00 |
| 08.10.2024 | 13,23 | 13,26 | 13,14 | 13,19 | -0,23% | 474.311,00 |
| 07.10.2024 | 13,27 | 13,27 | 13,10 | 13,22 | -0,53% | 492.965,00 |
| 04.10.2024 | 13,33 | 13,39 | 13,23 | 13,29 | -0,30% | 628.713,00 |
| 03.10.2024 | 13,31 | 13,37 | 13,23 | 13,33 | -0,37% | 426.008,00 |
| 02.10.2024 | 13,36 | 13,45 | 13,32 | 13,38 | -0,37% | 630.829,00 |
| 01.10.2024 | 13,59 | 13,62 | 13,42 | 13,43 | -1,10% | 678.146,00 |
| 30.09.2024 | 13,41 | 13,61 | 13,39 | 13,58 | 0,97% | 842.279,00 |
| 27.09.2024 | 13,60 | 13,62 | 13,43 | 13,45 | 0,00% | 535.644,00 |
| 26.09.2024 | 13,68 | 13,68 | 13,44 | 13,45 | -0,88% | 576.135,00 |
| 25.09.2024 | 13,65 | 13,66 | 13,52 | 13,57 | -0,51% | 596.047,00 |
| 24.09.2024 | 13,65 | 13,70 | 13,56 | 13,64 | -0,29% | 658.096,00 |
| 23.09.2024 | 13,65 | 13,72 | 13,58 | 13,68 | 0,59% | 459.289,00 |
| 20.09.2024 | 13,67 | 13,73 | 13,46 | 13,60 | -1,09% | 3.450.160,00 |
| 19.09.2024 | 13,83 | 13,86 | 13,58 | 13,75 | 0,15% | 685.201,00 |
| 18.09.2024 | 13,76 | 13,94 | 13,67 | 13,73 | -0,15% | 752.246,00 |
| 17.09.2024 | 13,81 | 13,85 | 13,70 | 13,75 | 0,07% | 692.677,00 |
| 16.09.2024 | 13,80 | 13,84 | 13,70 | 13,74 | -0,15% | 691.781,00 |
| 13.09.2024 | 13,70 | 13,76 | 13,56 | 13,76 | 1,33% | 649.375,00 |
| 12.09.2024 | 13,25 | 13,64 | 13,25 | 13,58 | 2,34% | 808.532,00 |
| 11.09.2024 | 13,45 | 13,45 | 13,09 | 13,27 | -1,85% | 1.058.740,00 |
| 10.09.2024 | 13,32 | 13,52 | 13,20 | 13,52 | 1,81% | 709.520,00 |
| 09.09.2024 | 13,30 | 13,35 | 13,14 | 13,28 | -0,60% | 735.837,00 |
| 06.09.2024 | 13,44 | 13,48 | 13,30 | 13,36 | -0,45% | 856.872,00 |
| 05.09.2024 | 13,49 | 13,52 | 13,35 | 13,42 | 0,75% | 844.838,00 |
| 04.09.2024 | 13,25 | 13,45 | 13,22 | 13,32 | 0,53% | 531.126,00 |
| 03.09.2024 | 13,07 | 13,30 | 13,07 | 13,25 | 0,99% | 841.624,00 |
| 30.08.2024 | 13,20 | 13,26 | 12,94 | 13,12 | -0,98% | 1.401.670,00 |
| 29.08.2024 | 13,49 | 13,49 | 13,15 | 13,25 | -1,27% | 1.214.809,00 |
| 28.08.2024 | 13,28 | 13,48 | 13,27 | 13,42 | 0,37% | 867.061,00 |
| 27.08.2024 | 13,25 | 13,37 | 13,15 | 13,37 | 0,60% | 1.172.121,00 |
| 26.08.2024 | 13,58 | 13,60 | 13,28 | 13,29 | -1,19% | 1.030.726,00 |
| 23.08.2024 | 13,54 | 13,67 | 13,37 | 13,45 | 0,00% | 3.092.469,00 |
| 22.08.2024 | 13,62 | 13,63 | 13,41 | 13,45 | -1,61% | 1.071.781,00 |
| 21.08.2024 | 13,54 | 13,68 | 13,46 | 13,67 | 1,79% | 532.920,00 |
| 20.08.2024 | 13,57 | 13,57 | 13,42 | 13,43 | -1,18% | 401.412,00 |
| 19.08.2024 | 13,41 | 13,60 | 13,39 | 13,59 | 1,34% | 592.073,00 |
| 16.08.2024 | 13,41 | 13,46 | 13,29 | 13,41 | 0,30% | 621.007,00 |
| 15.08.2024 | 13,40 | 13,47 | 13,26 | 13,37 | 0,45% | 656.926,00 |
| 14.08.2024 | 13,44 | 13,45 | 13,29 | 13,31 | -0,37% | 590.741,00 |
| 13.08.2024 | 13,38 | 13,43 | 13,23 | 13,36 | 0,68% | 823.912,00 |
| 12.08.2024 | 13,37 | 13,39 | 13,24 | 13,27 | -1,12% | 715.023,00 |
| 09.08.2024 | 13,47 | 13,55 | 13,38 | 13,42 | 0,00% | 578.246,00 |
| 08.08.2024 | 13,33 | 13,49 | 13,26 | 13,42 | 1,13% | 577.658,00 |
| 07.08.2024 | 13,56 | 13,56 | 13,23 | 13,27 | -1,26% | 684.774,00 |
| 06.08.2024 | 13,26 | 13,64 | 13,19 | 13,44 | 1,74% | 1.159.014,00 |
| 05.08.2024 | 13,00 | 13,54 | 12,88 | 13,21 | -2,22% | 1.429.705,00 |
| 02.08.2024 | 13,25 | 13,66 | 13,14 | 13,51 | -0,07% | 1.288.849,00 |
| 01.08.2024 | 13,73 | 13,91 | 13,39 | 13,52 | -2,94% | 1.087.072,00 |