11,782$
0,79%
Echtzeit-Aktienkurs Easterly Government Properties Inc.
Bid:
Ask:
Aktienkurse zur Easterly Government Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2024 | 11,74 | 11,83 | 11,74 | 11,79 | 0,84% | - |
| 26.04.2024 | 11,79 | 11,90 | 11,59 | 11,69 | -0,26% | 1.170.804,00 |
| 25.04.2024 | 11,78 | 11,80 | 11,70 | 11,72 | -1,26% | 773.854,00 |
| 24.04.2024 | 11,76 | 11,88 | 11,67 | 11,87 | 0,00% | 748.057,00 |
| 23.04.2024 | 11,75 | 11,99 | 11,72 | 11,87 | 0,85% | 794.074,00 |
| 22.04.2024 | 11,63 | 11,79 | 11,59 | 11,77 | 1,55% | 735.042,00 |
| 19.04.2024 | 11,38 | 11,61 | 11,38 | 11,59 | 1,49% | 1.120.438,00 |
| 18.04.2024 | 11,28 | 11,43 | 11,22 | 11,42 | 1,87% | 1.153.609,00 |
| 17.04.2024 | 11,19 | 11,35 | 11,19 | 11,21 | 0,54% | 577.633,00 |
| 16.04.2024 | 11,19 | 11,25 | 11,11 | 11,15 | -1,15% | 961.215,00 |
| 15.04.2024 | 11,41 | 11,41 | 11,19 | 11,28 | -0,79% | 756.555,00 |
| 12.04.2024 | 11,37 | 11,39 | 11,30 | 11,37 | -0,26% | 644.616,00 |
| 11.04.2024 | 11,37 | 11,49 | 11,26 | 11,40 | 0,71% | 943.596,00 |
| 10.04.2024 | 11,51 | 11,51 | 11,28 | 11,32 | -4,87% | 1.356.607,00 |
| 09.04.2024 | 11,56 | 11,90 | 11,53 | 11,90 | 3,03% | 953.435,00 |
| 08.04.2024 | 11,41 | 11,55 | 11,40 | 11,55 | 1,94% | 704.014,00 |
| 05.04.2024 | 11,25 | 11,44 | 11,22 | 11,33 | -0,09% | 602.159,00 |
| 04.04.2024 | 11,46 | 11,50 | 11,26 | 11,34 | 0,18% | 1.027.181,00 |
| 03.04.2024 | 11,13 | 11,34 | 11,11 | 11,32 | 0,89% | 709.677,00 |
| 02.04.2024 | 11,21 | 11,31 | 11,08 | 11,22 | -0,97% | 1.180.219,00 |
| 01.04.2024 | 11,55 | 11,55 | 11,31 | 11,33 | -1,56% | 658.573,00 |
| 28.03.2024 | 11,45 | 11,60 | 11,42 | 11,51 | 1,05% | 1.046.896,00 |
| 27.03.2024 | 11,33 | 11,42 | 11,30 | 11,39 | 1,79% | 1.021.683,00 |
| 26.03.2024 | 11,48 | 11,48 | 11,18 | 11,19 | -1,50% | 1.105.889,00 |
| 25.03.2024 | 11,35 | 11,50 | 11,33 | 11,36 | 0,53% | 631.846,00 |
| 22.03.2024 | 11,52 | 11,57 | 11,29 | 11,30 | -1,65% | 824.947,00 |
| 21.03.2024 | 11,42 | 11,52 | 11,38 | 11,49 | 1,32% | 663.947,00 |
| 20.03.2024 | 11,00 | 11,41 | 10,94 | 11,34 | 2,62% | 958.192,00 |
| 19.03.2024 | 11,20 | 11,36 | 10,94 | 11,05 | -2,13% | 1.544.484,00 |
| 18.03.2024 | 11,46 | 11,52 | 11,28 | 11,29 | -1,14% | 681.453,00 |
| 15.03.2024 | 11,26 | 11,44 | 11,24 | 11,42 | 0,71% | 1.464.438,00 |
| 14.03.2024 | 11,60 | 11,61 | 11,23 | 11,34 | -2,58% | 868.415,00 |
| 13.03.2024 | 11,64 | 11,76 | 11,61 | 11,64 | -0,09% | 667.152,00 |
| 12.03.2024 | 11,75 | 11,79 | 11,60 | 11,65 | -0,94% | 615.489,00 |
| 11.03.2024 | 11,78 | 11,84 | 11,71 | 11,76 | -0,34% | 605.342,00 |
| 08.03.2024 | 11,73 | 11,86 | 11,65 | 11,80 | 1,72% | 802.023,00 |
| 07.03.2024 | 11,70 | 11,74 | 11,59 | 11,60 | -0,34% | 823.756,00 |
| 06.03.2024 | 11,70 | 11,73 | 11,53 | 11,64 | 0,26% | 1.374.443,00 |
| 05.03.2024 | 11,60 | 11,71 | 11,54 | 11,61 | -2,85% | 1.027.186,00 |
| 04.03.2024 | 11,96 | 12,01 | 11,81 | 11,95 | 0,08% | 1.837.198,00 |
| 01.03.2024 | 11,83 | 11,95 | 11,68 | 11,94 | 1,19% | 943.939,00 |
| 29.02.2024 | 12,03 | 12,08 | 11,80 | 11,80 | -0,17% | 1.473.901,00 |
| 28.02.2024 | 11,79 | 11,99 | 11,64 | 11,82 | 0,60% | 1.318.823,00 |
| 27.02.2024 | 11,41 | 11,81 | 11,27 | 11,75 | 3,43% | 1.917.986,00 |
| 26.02.2024 | 11,61 | 11,66 | 11,35 | 11,36 | -2,57% | 1.353.008,00 |
| 23.02.2024 | 11,59 | 11,68 | 11,53 | 11,66 | 0,60% | 762.971,00 |
| 22.02.2024 | 11,68 | 11,69 | 11,57 | 11,59 | -0,60% | 1.048.545,00 |
| 21.02.2024 | 11,67 | 11,74 | 11,60 | 11,66 | -0,09% | 657.295,00 |
| 20.02.2024 | 11,60 | 11,74 | 11,50 | 11,67 | -0,09% | 767.485,00 |
| 16.02.2024 | 11,58 | 11,78 | 11,48 | 11,68 | -1,18% | 816.112,00 |
| 15.02.2024 | 11,61 | 11,83 | 11,60 | 11,82 | 2,87% | 1.001.648,00 |
| 14.02.2024 | 11,57 | 11,60 | 11,42 | 11,49 | 0,09% | 895.176,00 |
| 13.02.2024 | 11,65 | 11,70 | 11,41 | 11,48 | -4,81% | 1.164.362,00 |
| 12.02.2024 | 11,89 | 12,09 | 11,83 | 12,06 | 1,94% | 950.367,00 |
| 09.02.2024 | 11,70 | 11,89 | 11,63 | 11,83 | 0,51% | 1.501.684,00 |
| 08.02.2024 | 11,65 | 11,82 | 11,61 | 11,77 | 0,86% | 1.488.973,00 |
| 07.02.2024 | 11,80 | 11,86 | 11,66 | 11,67 | -1,19% | 1.057.954,00 |
| 06.02.2024 | 11,80 | 12,07 | 11,80 | 11,81 | -0,25% | 1.266.117,00 |
| 05.02.2024 | 11,98 | 12,01 | 11,80 | 11,84 | -2,23% | 894.338,00 |
| 02.02.2024 | 12,10 | 12,24 | 12,01 | 12,11 | -1,70% | 1.056.564,00 |
| 01.02.2024 | 12,30 | 12,38 | 12,03 | 12,32 | 0,33% | 1.197.914,00 |
| 31.01.2024 | 12,60 | 12,63 | 12,23 | 12,28 | -2,46% | 1.151.825,00 |
| 30.01.2024 | 12,73 | 12,73 | 12,49 | 12,59 | -1,33% | 908.418,00 |
| 29.01.2024 | 12,70 | 12,84 | 12,66 | 12,76 | 0,31% | 765.569,00 |
| 26.01.2024 | 12,88 | 12,92 | 12,68 | 12,72 | -0,78% | 778.029,00 |
| 25.01.2024 | 12,86 | 12,91 | 12,70 | 12,82 | 1,18% | 893.084,00 |
| 24.01.2024 | 12,96 | 12,99 | 12,62 | 12,67 | -1,02% | 733.934,00 |
| 23.01.2024 | 13,10 | 13,15 | 12,76 | 12,80 | -1,31% | 919.962,00 |
| 22.01.2024 | 13,10 | 13,19 | 12,90 | 12,97 | -0,15% | 1.252.042,00 |
| 19.01.2024 | 12,82 | 13,01 | 12,71 | 12,99 | 1,88% | 973.557,00 |
| 18.01.2024 | 13,05 | 13,05 | 12,68 | 12,75 | -1,85% | 808.834,00 |
| 17.01.2024 | 13,15 | 13,18 | 12,85 | 12,99 | -2,62% | 1.361.886,00 |
| 16.01.2024 | 13,41 | 13,47 | 13,29 | 13,34 | -1,11% | 686.797,00 |
| 12.01.2024 | 13,68 | 13,74 | 13,47 | 13,49 | -0,07% | 692.585,00 |
| 11.01.2024 | 13,52 | 13,59 | 13,37 | 13,50 | -0,81% | 927.658,00 |
| 10.01.2024 | 13,53 | 13,70 | 13,53 | 13,61 | 0,52% | 824.616,00 |
| 09.01.2024 | 13,48 | 13,59 | 13,40 | 13,54 | -0,66% | 600.110,00 |
| 08.01.2024 | 13,42 | 13,73 | 13,39 | 13,63 | 1,64% | 1.138.763,00 |
| 05.01.2024 | 13,38 | 13,63 | 13,34 | 13,41 | -0,89% | 673.481,00 |
| 04.01.2024 | 13,44 | 13,66 | 13,38 | 13,53 | 0,82% | 692.918,00 |
| 03.01.2024 | 13,51 | 13,64 | 13,34 | 13,42 | -1,90% | 954.588,00 |
| 02.01.2024 | 13,47 | 13,80 | 13,42 | 13,68 | 1,79% | 1.268.659,00 |
| 29.12.2023 | 13,63 | 13,69 | 13,43 | 13,44 | -1,97% | 891.750,00 |
| 28.12.2023 | 13,55 | 13,73 | 13,55 | 13,71 | 0,44% | 556.852,00 |
| 27.12.2023 | 13,65 | 13,72 | 13,54 | 13,65 | 0,00% | 653.276,00 |
| 26.12.2023 | 13,49 | 13,72 | 13,46 | 13,65 | 1,64% | 875.560,00 |
| 22.12.2023 | 13,62 | 13,73 | 13,35 | 13,43 | -0,96% | 1.118.407,00 |
| 21.12.2023 | 13,79 | 13,80 | 13,41 | 13,56 | -0,51% | 1.145.083,00 |
| 20.12.2023 | 13,61 | 13,93 | 13,54 | 13,63 | -0,29% | 1.144.994,00 |
| 19.12.2023 | 13,80 | 13,84 | 13,67 | 13,67 | -0,29% | 823.532,00 |
| 18.12.2023 | 13,95 | 13,95 | 13,60 | 13,71 | -1,51% | 1.004.402,00 |
| 15.12.2023 | 14,18 | 14,21 | 13,89 | 13,92 | -1,49% | 2.888.154,00 |
| 14.12.2023 | 13,78 | 14,36 | 13,55 | 14,13 | 5,92% | 2.168.594,00 |
| 13.12.2023 | 12,65 | 13,38 | 12,56 | 13,34 | 5,96% | 1.156.379,00 |
| 12.12.2023 | 12,62 | 12,67 | 12,51 | 12,59 | -0,32% | 790.097,00 |
| 11.12.2023 | 12,60 | 12,72 | 12,50 | 12,63 | -0,16% | 869.987,00 |
| 08.12.2023 | 12,62 | 12,66 | 12,48 | 12,65 | -0,39% | 747.568,00 |
| 07.12.2023 | 12,39 | 12,78 | 12,27 | 12,70 | 2,67% | 1.895.667,00 |
| 06.12.2023 | 12,39 | 12,56 | 12,31 | 12,37 | 0,41% | 749.560,00 |
| 05.12.2023 | 12,28 | 12,36 | 12,23 | 12,32 | 0,08% | 816.605,00 |