9,672€
4,18%
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 | 9,56 | 9,68 | 9,31 | 9,68 | 1,90% | - |
| 13.03.2025 | 9,52 | 9,73 | 9,28 | 9,50 | -1,36% | - |
| 12.03.2025 | 9,48 | 9,69 | 9,25 | 9,63 | 0,62% | - |
| 11.03.2025 | 9,96 | 10,11 | 9,44 | 9,57 | -3,84% | - |
| 10.03.2025 | 10,24 | 10,38 | 9,85 | 9,95 | -3,41% | - |
| 07.03.2025 | 10,21 | 10,35 | 10,06 | 10,30 | 0,91% | - |
| 06.03.2025 | 10,28 | 10,29 | 10,07 | 10,21 | -1,19% | - |
| 05.03.2025 | 10,43 | 10,43 | 10,23 | 10,33 | -4,17% | - |
| 04.03.2025 | 10,81 | 10,92 | 10,50 | 10,78 | -0,60% | - |
| 03.03.2025 | 10,84 | 10,92 | 10,68 | 10,85 | 0,09% | - |
| 28.02.2025 | 10,88 | 10,98 | 10,72 | 10,84 | -0,34% | - |
| 27.02.2025 | 10,71 | 11,10 | 10,56 | 10,87 | 1,87% | - |
| 26.02.2025 | 10,94 | 11,12 | 10,55 | 10,67 | -2,60% | - |
| 25.02.2025 | 10,32 | 11,23 | 10,16 | 10,96 | 5,69% | - |
| 24.02.2025 | 10,32 | 10,40 | 10,17 | 10,37 | 1,27% | - |
| 21.02.2025 | 10,19 | 10,34 | 10,04 | 10,24 | 1,06% | - |
| 20.02.2025 | 10,07 | 10,31 | 9,98 | 10,13 | 0,58% | - |
| 19.02.2025 | 10,23 | 10,30 | 9,96 | 10,07 | -1,14% | - |
| 18.02.2025 | 10,17 | 10,31 | 10,00 | 10,19 | -0,71% | - |
| 17.02.2025 | 10,14 | 10,26 | 9,99 | 10,26 | 0,96% | - |
| 14.02.2025 | 10,33 | 10,34 | 10,03 | 10,16 | -1,53% | - |
| 13.02.2025 | 10,21 | 10,36 | 10,06 | 10,32 | -0,10% | - |
| 12.02.2025 | 10,40 | 10,49 | 10,22 | 10,33 | -1,17% | - |
| 11.02.2025 | 10,42 | 10,45 | 10,25 | 10,45 | 0,19% | - |
| 10.02.2025 | 10,56 | 10,61 | 10,26 | 10,43 | 0,34% | - |
| 07.02.2025 | 10,52 | 10,58 | 10,26 | 10,40 | -0,53% | - |
| 06.02.2025 | 10,55 | 10,64 | 10,39 | 10,45 | 0,60% | - |
| 05.02.2025 | 10,62 | 10,74 | 10,31 | 10,39 | -2,26% | - |
| 04.02.2025 | 10,69 | 10,78 | 10,50 | 10,63 | -1,25% | - |
| 03.02.2025 | 10,93 | 11,01 | 10,63 | 10,77 | -0,81% | - |
| 31.01.2025 | 10,93 | 11,02 | 10,74 | 10,85 | -0,82% | - |
| 30.01.2025 | 10,66 | 10,95 | 10,50 | 10,94 | 2,94% | - |
| 29.01.2025 | 10,81 | 11,05 | 10,47 | 10,63 | -3,43% | - |
| 28.01.2025 | 11,24 | 11,31 | 10,90 | 11,01 | -1,39% | - |
| 27.01.2025 | 10,93 | 11,32 | 10,78 | 11,16 | 1,32% | - |
| 24.01.2025 | 11,00 | 11,14 | 10,84 | 11,02 | -0,25% | - |
| 23.01.2025 | 10,95 | 11,07 | 10,88 | 11,05 | 0,43% | - |
| 22.01.2025 | 11,19 | 11,27 | 10,86 | 11,00 | -1,43% | - |
| 21.01.2025 | 11,09 | 11,35 | 10,93 | 11,16 | 0,20% | - |
| 20.01.2025 | 11,18 | 11,19 | 10,95 | 11,14 | -0,85% | - |
| 17.01.2025 | 11,19 | 11,39 | 11,03 | 11,23 | 1,06% | - |
| 16.01.2025 | 11,08 | 11,21 | 10,92 | 11,11 | 0,18% | - |
| 15.01.2025 | 11,06 | 11,36 | 10,90 | 11,09 | -0,36% | - |
| 14.01.2025 | 11,05 | 11,17 | 10,87 | 11,13 | 2,23% | - |
| 13.01.2025 | 10,94 | 10,97 | 10,67 | 10,89 | -0,66% | - |
| 10.01.2025 | 11,17 | 11,19 | 10,84 | 10,96 | -1,90% | - |
| 09.01.2025 | 11,17 | 11,19 | 11,00 | 11,18 | 1,11% | - |
| 08.01.2025 | 10,98 | 11,09 | 10,76 | 11,05 | 1,03% | - |
| 07.01.2025 | 10,99 | 11,14 | 10,83 | 10,94 | -1,33% | - |
| 06.01.2025 | 11,27 | 11,28 | 10,98 | 11,09 | -1,58% | 100,00 |
| 03.01.2025 | 11,27 | 11,32 | 11,20 | 11,27 | 1,49% | - |
| 02.01.2025 | 10,98 | 11,17 | 10,82 | 11,10 | 2,64% | - |
| 30.12.2024 | 10,76 | 11,02 | 10,75 | 10,82 | 1,45% | - |
| 27.12.2024 | 10,77 | 10,84 | 10,55 | 10,66 | 1,60% | - |
| 23.12.2024 | 10,74 | 10,88 | 10,35 | 10,49 | -1,89% | 186,00 |
| 20.12.2024 | 10,61 | 10,72 | 10,45 | 10,70 | -0,56% | 300,00 |
| 19.12.2024 | 10,70 | 10,86 | 10,55 | 10,76 | -2,65% | - |
| 18.12.2024 | 11,17 | 11,24 | 10,94 | 11,05 | -1,19% | - |
| 17.12.2024 | 11,19 | 11,31 | 11,08 | 11,18 | -1,17% | - |
| 16.12.2024 | 11,21 | 11,38 | 11,08 | 11,31 | 1,00% | - |
| 13.12.2024 | 11,22 | 11,27 | 10,96 | 11,20 | -0,16% | 400,00 |
| 12.12.2024 | 11,22 | 11,33 | 11,08 | 11,22 | 1,01% | - |
| 11.12.2024 | 11,07 | 11,20 | 10,90 | 11,11 | 0,05% | - |
| 10.12.2024 | 11,15 | 11,23 | 10,95 | 11,10 | -0,02% | - |
| 09.12.2024 | 11,07 | 11,22 | 10,91 | 11,10 | 0,00% | - |
| 06.12.2024 | 11,21 | 11,29 | 10,97 | 11,10 | -0,67% | - |
| 05.12.2024 | 11,31 | 11,35 | 10,94 | 11,18 | -0,86% | - |
| 04.12.2024 | 11,44 | 11,62 | 11,14 | 11,28 | -0,73% | - |
| 03.12.2024 | 11,62 | 11,67 | 11,19 | 11,36 | -1,96% | - |
| 02.12.2024 | 11,66 | 11,94 | 11,37 | 11,59 | -0,77% | - |
| 29.11.2024 | 11,70 | 12,08 | 11,29 | 11,68 | -0,23% | - |
| 28.11.2024 | 11,68 | 11,71 | 11,43 | 11,70 | -0,15% | - |
| 27.11.2024 | 11,90 | 11,96 | 11,35 | 11,72 | -1,35% | - |
| 26.11.2024 | 11,94 | 12,02 | 11,50 | 11,88 | -0,21% | - |
| 25.11.2024 | 11,95 | 12,09 | 11,64 | 11,91 | -0,58% | - |
| 22.11.2024 | 11,92 | 12,17 | 11,65 | 11,98 | 0,42% | - |
| 21.11.2024 | 11,55 | 11,94 | 11,29 | 11,93 | 4,33% | - |
| 20.11.2024 | 11,42 | 11,70 | 11,07 | 11,43 | 0,57% | - |
| 19.11.2024 | 11,33 | 11,41 | 11,00 | 11,37 | 0,22% | - |
| 18.11.2024 | 11,45 | 11,61 | 10,92 | 11,34 | 0,67% | 400,00 |
| 15.11.2024 | 11,63 | 11,78 | 11,00 | 11,27 | -7,51% | - |
| 14.11.2024 | 12,48 | 12,55 | 11,94 | 12,18 | -1,71% | - |
| 13.11.2024 | 12,50 | 12,66 | 12,11 | 12,39 | -0,86% | - |
| 12.11.2024 | 12,66 | 12,71 | 12,24 | 12,50 | -0,99% | - |
| 11.11.2024 | 12,57 | 12,85 | 12,36 | 12,63 | -0,12% | - |
| 08.11.2024 | 12,56 | 12,71 | 12,28 | 12,64 | 1,81% | - |
| 07.11.2024 | 12,64 | 12,74 | 12,15 | 12,42 | -0,98% | - |
| 06.11.2024 | 12,69 | 12,83 | 12,15 | 12,54 | 3,32% | - |
| 05.11.2024 | 12,41 | 12,77 | 11,84 | 12,14 | -1,70% | - |
| 04.11.2024 | 12,27 | 12,48 | 11,99 | 12,35 | -0,18% | - |
| 01.11.2024 | 12,48 | 12,81 | 12,07 | 12,37 | -1,92% | - |
| 31.10.2024 | 12,64 | 12,84 | 12,22 | 12,61 | -0,92% | - |
| 30.10.2024 | 12,71 | 12,87 | 12,29 | 12,73 | 0,30% | - |
| 29.10.2024 | 12,80 | 12,88 | 12,38 | 12,69 | -0,80% | - |
| 28.10.2024 | 12,72 | 12,83 | 12,44 | 12,79 | 0,18% | - |
| 25.10.2024 | 12,82 | 12,87 | 12,50 | 12,77 | -0,18% | - |
| 24.10.2024 | 12,86 | 12,94 | 12,54 | 12,79 | -0,49% | - |
| 23.10.2024 | 12,83 | 13,04 | 12,54 | 12,86 | -0,06% | - |
| 22.10.2024 | 12,98 | 13,10 | 12,60 | 12,86 | -2,26% | - |
| 21.10.2024 | 13,36 | 13,38 | 12,91 | 13,16 | -0,92% | - |