20,235€
0,68%
Echtzeit-Aktienkurs Easterly Government Properties
Bid:
Ask:
Aktienkurse zur Easterly Government Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 20,07 | 20,32 | 19,94 | 20,25 | 0,74% | - |
| 22.10.2026 | 19,60 | 20,21 | 19,48 | 20,10 | 2,21% | - |
| 21.10.2026 | 19,66 | 19,85 | 19,60 | 19,66 | -0,41% | 15,00 |
| 20.10.2026 | 19,15 | 19,81 | 19,04 | 19,75 | 3,03% | - |
| 19.10.2026 | 19,65 | 19,65 | 19,10 | 19,17 | -1,77% | - |
| 16.10.2026 | 19,66 | 19,75 | 19,40 | 19,51 | -0,40% | 58,00 |
| 15.10.2026 | 19,66 | 19,68 | 19,59 | 19,59 | -1,29% | - |
| 14.10.2026 | 20,31 | 20,72 | 19,77 | 19,85 | -2,28% | 13,00 |
| 13.10.2026 | 20,59 | 20,64 | 20,16 | 20,31 | -0,95% | 416,00 |
| 12.10.2026 | 20,66 | 20,68 | 20,37 | 20,50 | -0,94% | - |
| 09.10.2026 | 20,71 | 20,88 | 20,60 | 20,70 | 0,00% | 15,00 |
| 08.10.2026 | 20,40 | 20,75 | 20,36 | 20,70 | 0,97% | - |
| 07.10.2026 | 20,72 | 20,85 | 20,40 | 20,50 | -0,99% | 1.000,00 |
| 06.10.2026 | 20,61 | 20,70 | 20,30 | 20,70 | 1,27% | 13,00 |
| 05.10.2026 | 20,78 | 21,18 | 20,42 | 20,44 | -1,68% | 728,00 |
| 02.10.2026 | 20,83 | 20,98 | 20,64 | 20,79 | 0,90% | - |
| 01.10.2026 | 20,61 | 21,09 | 20,33 | 20,61 | 0,51% | 704,00 |
| 30.09.2026 | 20,40 | 20,66 | 20,12 | 20,50 | 0,98% | 140,00 |
| 29.09.2026 | 19,95 | 20,42 | 19,95 | 20,31 | 0,95% | 14,00 |
| 28.09.2026 | 19,95 | 20,22 | 19,88 | 20,11 | 0,25% | - |
| 25.09.2026 | 19,95 | 20,11 | 19,81 | 20,06 | 0,71% | - |
| 24.09.2026 | 19,81 | 20,08 | 19,74 | 19,92 | -0,05% | - |
| 23.09.2026 | 20,45 | 20,45 | 19,89 | 19,93 | -1,69% | - |
| 22.09.2026 | 20,43 | 20,53 | 20,27 | 20,27 | -0,13% | 90,00 |
| 21.09.2026 | 20,36 | 20,62 | 20,17 | 20,30 | 0,13% | 13,00 |
| 18.09.2026 | 20,42 | 20,47 | 20,13 | 20,27 | -0,01% | - |
| 17.09.2026 | 20,43 | 20,60 | 20,25 | 20,28 | -0,33% | - |
| 16.09.2026 | 20,57 | 20,74 | 20,09 | 20,34 | -0,80% | - |
| 15.09.2026 | 20,60 | 20,69 | 20,41 | 20,51 | -0,94% | - |
| 14.09.2026 | 20,61 | 21,03 | 20,54 | 20,70 | 0,71% | 377,00 |
| 11.09.2026 | 20,69 | 20,87 | 20,43 | 20,56 | -0,20% | - |
| 10.09.2026 | 20,69 | 20,82 | 20,51 | 20,60 | 0,32% | 774,00 |
| 09.09.2026 | 20,89 | 20,93 | 20,44 | 20,53 | -1,77% | - |
| 08.09.2026 | 20,68 | 20,95 | 20,68 | 20,90 | 0,48% | - |
| 07.09.2026 | 20,99 | 20,99 | 20,80 | 20,80 | -0,43% | - |
| 04.09.2026 | 21,06 | 21,10 | 20,70 | 20,89 | 0,14% | - |
| 03.09.2026 | 21,07 | 21,25 | 20,85 | 20,86 | -1,07% | - |
| 02.09.2026 | 21,20 | 21,27 | 20,86 | 21,09 | -0,09% | - |
| 01.09.2026 | 21,19 | 21,27 | 20,95 | 21,11 | -0,02% | - |
| 31.08.2026 | 21,37 | 21,38 | 20,97 | 21,11 | -0,87% | 13,00 |
| 28.08.2026 | 21,17 | 21,38 | 21,03 | 21,30 | 0,92% | - |
| 27.08.2026 | 21,16 | 21,41 | 21,10 | 21,10 | -1,03% | - |
| 26.08.2026 | 21,54 | 21,66 | 21,23 | 21,32 | -0,93% | - |
| 25.08.2026 | 21,26 | 21,59 | 21,22 | 21,52 | 0,65% | - |
| 24.08.2026 | 21,08 | 21,42 | 20,82 | 21,38 | 1,33% | - |
| 21.08.2026 | 21,20 | 21,24 | 20,95 | 21,10 | -0,21% | - |
| 20.08.2026 | 20,99 | 21,31 | 20,55 | 21,15 | 1,20% | - |