20,300€
1,50%
Echtzeit-Aktienkurs Easterly Government Properties
Bid:
Ask:
Aktienkurse zur Easterly Government Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 20,15 | 20,30 | 19,90 | 20,30 | 1,25% | - |
| 22.10.2026 | 19,55 | 20,20 | 19,55 | 20,05 | 2,04% | - |
| 21.10.2026 | 19,75 | 19,90 | 19,60 | 19,65 | -0,51% | - |
| 20.10.2026 | 19,25 | 19,80 | 18,95 | 19,75 | 2,86% | - |
| 19.10.2026 | 19,65 | 19,65 | 19,20 | 19,20 | -1,29% | - |
| 16.10.2026 | 19,65 | 19,80 | 19,40 | 19,45 | -0,77% | - |
| 15.10.2026 | 19,90 | 20,20 | 19,55 | 19,60 | -1,26% | - |
| 14.10.2026 | 20,15 | 20,80 | 19,75 | 19,85 | -2,22% | - |
| 13.10.2026 | 20,60 | 20,70 | 20,10 | 20,30 | -0,98% | - |
| 12.10.2026 | 20,60 | 20,70 | 20,30 | 20,50 | -0,97% | - |
| 09.10.2026 | 20,70 | 20,90 | 20,60 | 20,70 | 0,00% | - |
| 08.10.2026 | 20,40 | 20,70 | 20,30 | 20,70 | 0,49% | - |
| 07.10.2026 | 20,60 | 20,90 | 20,50 | 20,60 | -0,48% | - |
| 06.10.2026 | 20,40 | 20,70 | 20,40 | 20,70 | 0,98% | - |
| 05.10.2026 | 20,80 | 21,20 | 20,50 | 20,50 | -1,44% | - |
| 02.10.2026 | 20,90 | 21,00 | 20,60 | 20,80 | -0,48% | - |
| 01.10.2026 | 20,60 | 21,10 | 20,30 | 20,90 | 1,46% | - |
| 30.09.2026 | 20,40 | 20,70 | 20,10 | 20,60 | 1,48% | - |
| 29.09.2026 | 20,00 | 20,30 | 19,90 | 20,30 | 2,01% | - |
| 28.09.2026 | 20,00 | 20,20 | 19,85 | 19,90 | -1,00% | - |
| 25.09.2026 | 19,95 | 20,20 | 19,85 | 20,10 | 0,75% | - |
| 24.09.2026 | 19,80 | 20,15 | 19,75 | 19,95 | 0,00% | - |
| 23.09.2026 | 20,40 | 20,50 | 19,90 | 19,95 | -1,72% | - |
| 22.09.2026 | 20,40 | 20,50 | 20,30 | 20,30 | 0,00% | - |
| 21.09.2026 | 20,40 | 20,70 | 20,10 | 20,30 | 0,00% | - |
| 18.09.2026 | 20,40 | 20,40 | 20,10 | 20,30 | -0,49% | - |
| 17.09.2026 | 20,40 | 20,70 | 20,30 | 20,40 | 0,49% | - |
| 16.09.2026 | 20,60 | 20,80 | 20,10 | 20,30 | -0,98% | - |
| 15.09.2026 | 20,60 | 20,70 | 20,30 | 20,50 | -0,97% | - |
| 14.09.2026 | 20,60 | 21,00 | 20,50 | 20,70 | 0,98% | - |
| 11.09.2026 | 20,60 | 20,90 | 20,50 | 20,50 | -0,49% | - |
| 10.09.2026 | 20,60 | 20,80 | 20,50 | 20,60 | -0,48% | - |
| 09.09.2026 | 20,90 | 21,00 | 20,50 | 20,70 | -0,96% | - |
| 08.09.2026 | 20,70 | 20,90 | 20,70 | 20,90 | 0,48% | - |
| 07.09.2026 | 20,80 | 20,80 | 20,70 | 20,80 | -0,48% | - |
| 04.09.2026 | 21,10 | 21,10 | 20,70 | 20,90 | -0,95% | - |
| 03.09.2026 | 21,20 | 21,30 | 21,00 | 21,10 | -0,47% | - |
| 02.09.2026 | 21,20 | 21,30 | 20,90 | 21,20 | 0,47% | - |
| 01.09.2026 | 21,20 | 21,40 | 21,00 | 21,10 | 0,00% | - |
| 31.08.2026 | 21,20 | 21,50 | 20,90 | 21,10 | -0,47% | - |
| 28.08.2026 | 21,10 | 21,50 | 21,00 | 21,20 | -0,47% | - |
| 27.08.2026 | 21,20 | 21,40 | 21,10 | 21,30 | 0,47% | - |
| 26.08.2026 | 21,50 | 21,70 | 21,20 | 21,20 | -1,40% | - |
| 25.08.2026 | 21,40 | 21,60 | 21,30 | 21,50 | 0,47% | - |
| 24.08.2026 | 21,00 | 21,50 | 20,80 | 21,40 | 1,42% | - |
| 21.08.2026 | 21,20 | 21,30 | 20,90 | 21,10 | -0,94% | - |
| 20.08.2026 | 20,90 | 21,30 | 20,60 | 21,30 | 1,91% | - |
| 19.08.2026 | 21,20 | 21,40 | 20,90 | 20,90 | -1,88% | - |
| 18.08.2026 | 21,40 | 21,40 | 21,00 | 21,30 | 0,95% | - |
| 17.08.2026 | 21,40 | 21,50 | 21,10 | 21,10 | -1,86% | - |
| 14.08.2026 | 21,60 | 21,70 | 21,30 | 21,50 | 0,00% | - |
| 13.08.2026 | 21,40 | 21,70 | 21,30 | 21,50 | 0,94% | - |
| 12.08.2026 | 20,80 | 21,30 | 20,80 | 21,30 | 2,90% | - |
| 11.08.2026 | 20,80 | 21,00 | 20,70 | 20,70 | 0,00% | - |
| 10.08.2026 | 21,20 | 21,40 | 20,70 | 20,70 | -4,17% | - |
| 07.08.2026 | 21,60 | 21,80 | 21,40 | 21,60 | -0,46% | - |
| 06.08.2026 | 21,80 | 22,00 | 21,50 | 21,70 | 0,00% | - |
| 05.08.2026 | 22,10 | 22,20 | 21,50 | 21,70 | -0,91% | - |
| 04.08.2026 | 22,00 | 22,30 | 21,60 | 21,90 | 0,46% | - |
| 03.08.2026 | 21,10 | 22,30 | 20,70 | 21,80 | 3,32% | - |
| 31.07.2026 | 21,60 | 21,70 | 21,00 | 21,10 | -0,94% | - |
| 30.07.2026 | 21,90 | 22,00 | 21,30 | 21,30 | -2,74% | - |
| 29.07.2026 | 22,10 | 22,30 | 21,90 | 21,90 | -0,90% | - |
| 28.07.2026 | 22,20 | 22,40 | 22,10 | 22,10 | -0,90% | - |
| 27.07.2026 | 22,40 | 22,50 | 22,00 | 22,30 | -0,89% | - |
| 24.07.2026 | 22,00 | 22,50 | 22,00 | 22,50 | 1,81% | - |
| 23.07.2026 | 21,80 | 22,50 | 21,80 | 22,10 | 0,91% | - |
| 22.07.2026 | 22,20 | 22,30 | 21,90 | 21,90 | -0,45% | - |
| 21.07.2026 | 22,20 | 22,30 | 21,90 | 22,00 | -0,45% | - |
| 20.07.2026 | 22,30 | 22,60 | 21,90 | 22,10 | -0,90% | - |
| 17.07.2026 | 22,40 | 22,70 | 22,10 | 22,30 | -0,45% | - |
| 16.07.2026 | 21,60 | 22,50 | 21,60 | 22,40 | 2,28% | 57.800,00 |
| 15.07.2026 | 21,60 | 22,00 | 21,60 | 21,90 | 0,92% | - |
| 14.07.2026 | 21,80 | 21,90 | 21,50 | 21,70 | -0,91% | - |
| 13.07.2026 | 21,70 | 22,10 | 21,70 | 21,90 | 1,86% | - |
| 10.07.2026 | 21,60 | 21,90 | 21,30 | 21,50 | -0,92% | - |
| 09.07.2026 | 21,90 | 22,10 | 21,50 | 21,70 | -0,91% | - |
| 08.07.2026 | 21,80 | 22,00 | 21,60 | 21,90 | 0,00% | - |
| 07.07.2026 | 22,00 | 22,30 | 21,80 | 21,90 | 0,00% | - |
| 06.07.2026 | 22,40 | 22,50 | 21,90 | 21,90 | -1,79% | - |
| 03.07.2026 | 22,40 | 22,40 | 22,20 | 22,30 | 0,00% | - |
| 02.07.2026 | 22,00 | 22,50 | 21,90 | 22,30 | 0,00% | - |
| 01.07.2026 | 21,80 | 22,30 | 21,80 | 22,30 | 1,83% | - |
| 30.06.2026 | 22,10 | 22,20 | 21,90 | 21,90 | 0,46% | - |
| 29.06.2026 | 22,00 | 22,00 | 21,60 | 21,80 | 0,46% | - |
| 26.06.2026 | 21,30 | 21,70 | 21,10 | 21,70 | 2,84% | - |
| 25.06.2026 | 21,20 | 21,50 | 20,90 | 21,10 | -1,86% | - |
| 24.06.2026 | 21,20 | 21,50 | 21,10 | 21,50 | 1,42% | - |
| 23.06.2026 | 20,80 | 21,20 | 20,60 | 21,20 | 2,42% | - |
| 22.06.2026 | 20,20 | 20,80 | 20,20 | 20,70 | 2,73% | - |
| 19.06.2026 | 20,20 | 20,20 | 20,15 | 20,15 | -0,74% | - |
| 18.06.2026 | 20,00 | 20,30 | 20,00 | 20,30 | 1,75% | - |
| 17.06.2026 | 20,60 | 20,60 | 19,90 | 19,95 | -2,68% | - |
| 16.06.2026 | 20,60 | 20,90 | 20,30 | 20,50 | -0,49% | - |
| 15.06.2026 | 20,90 | 21,00 | 20,50 | 20,60 | -0,48% | - |
| 12.06.2026 | 20,90 | 20,90 | 20,60 | 20,70 | 0,00% | - |
| 11.06.2026 | 20,80 | 21,20 | 20,70 | 20,70 | -1,90% | - |
| 10.06.2026 | 21,00 | 21,20 | 20,80 | 21,10 | 0,00% | - |
| 09.06.2026 | 20,80 | 21,20 | 20,60 | 21,10 | 0,96% | - |
| 08.06.2026 | 20,80 | 21,00 | 20,60 | 20,90 | 0,97% | - |