11,330$
2,26%
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 | 11,20 | 11,42 | 11,13 | 11,33 | 2,26% | 897.623,00 |
| 29.01.2025 | 11,27 | 11,31 | 10,94 | 11,08 | -1,77% | 1.503.521,00 |
| 28.01.2025 | 11,77 | 11,77 | 11,28 | 11,28 | -4,16% | 1.185.453,00 |
| 27.01.2025 | 11,53 | 11,90 | 11,51 | 11,77 | 2,08% | 1.008.088,00 |
| 24.01.2025 | 11,51 | 11,63 | 11,46 | 11,53 | 0,17% | 862.541,00 |
| 23.01.2025 | 11,46 | 11,54 | 11,37 | 11,51 | 0,52% | 944.448,00 |
| 22.01.2025 | 11,59 | 11,59 | 11,41 | 11,45 | -1,72% | 1.141.842,00 |
| 21.01.2025 | 11,57 | 11,69 | 11,55 | 11,65 | 1,13% | 1.225.585,00 |
| 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% | 760.005,00 |
| 15.01.2025 | 11,63 | 11,68 | 11,33 | 11,38 | 0,00% | 879.092,00 |
| 14.01.2025 | 11,33 | 11,48 | 11,25 | 11,38 | 0,62% | 1.163.914,00 |
| 13.01.2025 | 11,18 | 11,31 | 10,99 | 11,31 | 1,07% | 1.078.752,00 |
| 10.01.2025 | 11,33 | 11,39 | 11,13 | 11,19 | -2,86% | 980.384,00 |
| 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% | 857.137,00 |
| 06.01.2025 | 11,54 | 11,61 | 11,43 | 11,44 | -0,69% | 964.580,00 |
| 03.01.2025 | 11,50 | 11,57 | 11,43 | 11,52 | 0,44% | 1.294.095,00 |
| 02.01.2025 | 11,38 | 11,49 | 11,33 | 11,47 | 0,97% | 829.916,00 |
| 31.12.2024 | 11,24 | 11,43 | 11,16 | 11,36 | 1,88% | 1.609.862,00 |
| 30.12.2024 | 11,14 | 11,17 | 10,99 | 11,15 | -0,27% | 837.411,00 |
| 27.12.2024 | 11,11 | 11,30 | 11,06 | 11,18 | -0,36% | 929.396,00 |
| 26.12.2024 | 11,18 | 11,35 | 11,13 | 11,22 | 0,09% | 1.008.663,00 |
| 24.12.2024 | 11,04 | 11,22 | 10,98 | 11,21 | 1,54% | 580.692,00 |
| 23.12.2024 | 11,13 | 11,16 | 10,76 | 11,04 | -1,16% | 2.123.702,00 |
| 20.12.2024 | 10,87 | 11,21 | 10,86 | 11,17 | 2,20% | 3.369.283,00 |
| 19.12.2024 | 11,13 | 11,25 | 10,92 | 10,93 | -1,26% | 1.399.608,00 |
| 18.12.2024 | 11,63 | 11,76 | 11,07 | 11,07 | -4,90% | 1.294.590,00 |
| 17.12.2024 | 11,68 | 11,84 | 11,62 | 11,64 | -0,68% | 1.277.852,00 |
| 16.12.2024 | 11,72 | 11,95 | 11,71 | 11,72 | -0,17% | 1.458.266,00 |
| 13.12.2024 | 11,67 | 11,83 | 11,61 | 11,74 | 0,26% | 1.392.847,00 |
| 12.12.2024 | 11,75 | 11,90 | 11,71 | 11,71 | -0,59% | 1.699.343,00 |
| 11.12.2024 | 11,71 | 11,81 | 11,54 | 11,78 | 1,12% | 2.311.069,00 |
| 10.12.2024 | 11,75 | 11,79 | 11,58 | 11,65 | -1,02% | 1.602.317,00 |
| 09.12.2024 | 11,70 | 11,88 | 11,67 | 11,77 | 0,77% | 2.782.183,00 |
| 06.12.2024 | 11,98 | 11,98 | 11,66 | 11,68 | -1,52% | 1.019.907,00 |
| 05.12.2024 | 11,83 | 11,88 | 11,64 | 11,86 | -0,25% | 1.009.118,00 |
| 04.12.2024 | 12,01 | 12,02 | 11,83 | 11,89 | -1,00% | 1.432.116,00 |
| 03.12.2024 | 12,15 | 12,17 | 11,87 | 12,01 | -1,56% | 1.673.831,00 |
| 02.12.2024 | 12,28 | 12,32 | 12,10 | 12,20 | -0,97% | 1.121.915,00 |
| 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% | 1.063.932,00 |
| 25.11.2024 | 12,60 | 12,71 | 12,42 | 12,50 | 0,40% | 1.693.713,00 |
| 22.11.2024 | 12,54 | 12,58 | 12,39 | 12,45 | 2,22% | 1.464.934,00 |
| 20.11.2024 | 12,05 | 12,18 | 11,93 | 12,18 | 1,00% | 1.469.942,00 |
| 19.11.2024 | 11,91 | 12,07 | 11,87 | 12,06 | 0,58% | 1.206.760,00 |
| 18.11.2024 | 12,03 | 12,14 | 11,53 | 11,99 | -0,58% | 2.377.049,00 |
| 15.11.2024 | 12,34 | 12,38 | 11,73 | 12,06 | -4,06% | 3.331.247,00 |
| 14.11.2024 | 13,14 | 13,17 | 12,56 | 12,57 | -3,97% | 3.111.625,00 |
| 13.11.2024 | 13,28 | 13,32 | 13,00 | 13,09 | -1,21% | 1.183.841,00 |
| 12.11.2024 | 13,42 | 13,47 | 13,22 | 13,25 | -1,63% | 1.338.194,00 |
| 11.11.2024 | 13,64 | 13,67 | 13,42 | 13,47 | -0,52% | 1.332.620,00 |
| 08.11.2024 | 13,54 | 13,61 | 13,46 | 13,54 | 0,07% | 1.950.941,00 |
| 07.11.2024 | 13,60 | 13,62 | 13,38 | 13,53 | -0,22% | 1.458.016,00 |
| 06.11.2024 | 13,46 | 13,60 | 13,17 | 13,56 | 1,35% | 1.975.735,00 |
| 05.11.2024 | 13,48 | 13,77 | 13,22 | 13,38 | -0,74% | 1.360.383,00 |
| 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% | 896.852,00 |
| 31.10.2024 | 13,74 | 13,80 | 13,55 | 13,56 | -1,53% | 746.711,00 |
| 30.10.2024 | 13,75 | 13,96 | 13,75 | 13,77 | 0,15% | 359.629,00 |
| 29.10.2024 | 13,76 | 13,80 | 13,67 | 13,75 | -0,72% | 494.108,00 |
| 28.10.2024 | 13,77 | 13,87 | 13,76 | 13,85 | 1,24% | 520.172,00 |
| 25.10.2024 | 13,91 | 13,93 | 13,67 | 13,68 | -1,44% | 542.848,00 |
| 24.10.2024 | 13,90 | 13,98 | 13,82 | 13,88 | -0,14% | 544.418,00 |
| 23.10.2024 | 13,88 | 13,97 | 13,80 | 13,90 | 0,00% | 629.850,00 |
| 22.10.2024 | 14,00 | 14,06 | 13,87 | 13,90 | -1,21% | 716.840,00 |
| 21.10.2024 | 14,45 | 14,49 | 14,06 | 14,07 | -2,76% | 715.162,00 |
| 18.10.2024 | 14,44 | 14,53 | 14,33 | 14,47 | 0,35% | 787.709,00 |
| 17.10.2024 | 14,35 | 14,48 | 14,31 | 14,42 | 0,49% | 932.779,00 |
| 16.10.2024 | 14,02 | 14,41 | 13,96 | 14,35 | 2,94% | 1.629.586,00 |
| 15.10.2024 | 13,77 | 14,05 | 13,77 | 13,94 | 1,68% | 950.734,00 |
| 14.10.2024 | 13,52 | 13,87 | 13,36 | 13,71 | 3,32% | 1.341.843,00 |
| 11.10.2024 | 13,24 | 13,28 | 13,17 | 13,27 | 0,84% | 602.891,00 |
| 10.10.2024 | 13,15 | 13,21 | 13,07 | 13,16 | -0,45% | 671.296,00 |
| 09.10.2024 | 13,21 | 13,27 | 13,16 | 13,22 | 0,23% | 457.151,00 |
| 08.10.2024 | 13,23 | 13,26 | 13,14 | 13,19 | -0,23% | 473.366,00 |
| 07.10.2024 | 13,27 | 13,27 | 13,10 | 13,22 | -0,53% | 492.435,00 |
| 04.10.2024 | 13,33 | 13,39 | 13,23 | 13,29 | -0,30% | 628.177,00 |
| 03.10.2024 | 13,31 | 13,37 | 13,23 | 13,33 | -0,37% | 420.749,00 |
| 02.10.2024 | 13,36 | 13,45 | 13,32 | 13,38 | -0,37% | 630.828,00 |
| 01.10.2024 | 13,59 | 13,62 | 13,42 | 13,43 | -1,10% | 678.054,00 |
| 30.09.2024 | 13,41 | 13,61 | 13,39 | 13,58 | 0,97% | 841.953,00 |
| 27.09.2024 | 13,60 | 13,62 | 13,43 | 13,45 | 0,00% | 535.498,00 |
| 26.09.2024 | 13,68 | 13,68 | 13,44 | 13,45 | -0,88% | 575.587,00 |
| 25.09.2024 | 13,65 | 13,66 | 13,52 | 13,57 | -0,51% | 595.597,00 |
| 24.09.2024 | 13,65 | 13,70 | 13,56 | 13,64 | -0,29% | 658.052,00 |
| 23.09.2024 | 13,65 | 13,72 | 13,58 | 13,68 | 0,59% | 459.284,00 |
| 20.09.2024 | 13,67 | 13,73 | 13,46 | 13,60 | -1,09% | 3.356.325,00 |
| 19.09.2024 | 13,83 | 13,86 | 13,58 | 13,75 | 0,15% | 684.946,00 |
| 18.09.2024 | 13,76 | 13,94 | 13,67 | 13,73 | -0,15% | 752.177,00 |
| 17.09.2024 | 13,81 | 13,85 | 13,70 | 13,75 | 0,07% | 692.668,00 |
| 16.09.2024 | 13,80 | 13,84 | 13,70 | 13,74 | -0,15% | 689.071,00 |
| 13.09.2024 | 13,70 | 13,76 | 13,56 | 13,76 | 1,33% | 649.012,00 |
| 12.09.2024 | 13,25 | 13,64 | 13,25 | 13,58 | 2,34% | 808.516,00 |
| 11.09.2024 | 13,45 | 13,45 | 13,09 | 13,27 | -1,85% | 1.058.675,00 |
| 10.09.2024 | 13,32 | 13,52 | 13,20 | 13,52 | 1,81% | 708.688,00 |
| 09.09.2024 | 13,30 | 13,35 | 13,14 | 13,28 | -0,60% | 735.447,00 |
| 06.09.2024 | 13,44 | 13,48 | 13,30 | 13,36 | -0,45% | 855.949,00 |
| 05.09.2024 | 13,49 | 13,52 | 13,35 | 13,42 | 0,75% | 844.832,00 |