20,900€
-1,88%
Echtzeit-Aktienkurs Easterly Government Properties Inc.
Bid:
Ask:
Aktienkurse zur Easterly Government Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 21,60 | 21,70 | 21,10 | 21,30 | -3,18% | - |
| 30.07.2026 | 21,90 | 22,00 | 21,80 | 22,00 | -0,90% | - |
| 28.07.2026 | 22,20 | 22,40 | 22,20 | 22,20 | 0,45% | - |
| 27.07.2026 | 22,40 | 22,50 | 22,00 | 22,10 | -0,45% | - |
| 24.07.2026 | 22,00 | 22,20 | 22,00 | 22,20 | -0,89% | - |
| 23.07.2026 | 22,00 | 22,40 | 21,80 | 22,40 | -1,32% | - |
| 17.07.2026 | 22,20 | 22,70 | 22,20 | 22,70 | 2,71% | - |
| 16.07.2026 | 21,60 | 22,30 | 21,60 | 22,10 | 2,79% | - |
| 15.07.2026 | 21,60 | 21,90 | 21,50 | 21,50 | -0,92% | - |
| 13.07.2026 | 21,80 | 21,90 | 21,70 | 21,70 | -0,46% | - |
| 10.07.2026 | 21,60 | 21,90 | 21,60 | 21,80 | -0,46% | - |
| 09.07.2026 | 21,90 | 22,10 | 21,70 | 21,90 | 0,00% | - |
| 08.07.2026 | 21,80 | 22,00 | 21,60 | 21,90 | 0,00% | - |
| 07.07.2026 | 22,00 | 22,30 | 21,80 | 21,90 | -1,79% | - |
| 01.07.2026 | 21,80 | 22,30 | 21,80 | 22,30 | 1,36% | - |
| 30.06.2026 | 22,10 | 22,20 | 21,90 | 22,00 | 0,92% | - |
| 29.06.2026 | 22,00 | 22,00 | 21,50 | 21,80 | 0,46% | - |
| 26.06.2026 | 21,30 | 21,70 | 21,00 | 21,70 | 1,88% | 210,00 |
| 25.06.2026 | 21,10 | 21,40 | 21,10 | 21,30 | 3,40% | - |
| 23.06.2026 | 20,80 | 20,80 | 20,60 | 20,60 | 1,98% | - |
| 19.06.2026 | 20,20 | 20,20 | 20,15 | 20,20 | 0,00% | - |
| 18.06.2026 | 20,00 | 20,30 | 20,00 | 20,20 | -1,94% | - |
| 16.06.2026 | 20,60 | 20,60 | 20,50 | 20,60 | -1,44% | - |
| 15.06.2026 | 20,90 | 21,00 | 20,80 | 20,90 | 0,48% | - |
| 05.06.2026 | 20,40 | 20,90 | 20,40 | 20,80 | 1,46% | - |
| 01.06.2026 | 20,60 | 20,80 | 20,30 | 20,50 | -0,97% | - |
| 27.05.2026 | 20,70 | 20,90 | 20,60 | 20,70 | 0,49% | - |
| 26.05.2026 | 20,50 | 20,70 | 20,30 | 20,60 | 0,49% | - |
| 21.05.2026 | 20,40 | 20,60 | 20,15 | 20,50 | -0,49% | - |
| 20.05.2026 | 20,40 | 20,60 | 20,40 | 20,60 | 0,49% | - |
| 19.05.2026 | 20,30 | 20,50 | 20,10 | 20,50 | 2,50% | - |
| 18.05.2026 | 19,80 | 20,00 | 19,65 | 20,00 | 1,52% | - |
| 15.05.2026 | 19,75 | 19,75 | 19,45 | 19,70 | 0,51% | - |
| 13.05.2026 | 19,55 | 19,70 | 19,55 | 19,60 | -0,25% | - |
| 12.05.2026 | 19,45 | 19,65 | 19,35 | 19,65 | -1,75% | - |
| 08.05.2026 | 19,80 | 20,20 | 19,50 | 20,00 | 2,83% | - |
| 07.05.2026 | 19,40 | 19,50 | 19,40 | 19,45 | -1,52% | - |
| 04.05.2026 | 20,20 | 20,40 | 19,75 | 19,75 | -1,00% | - |
| 30.04.2026 | 19,75 | 20,00 | 19,75 | 19,95 | 0,00% | - |
| 28.04.2026 | 19,95 | 20,00 | 19,95 | 19,95 | -0,75% | - |
| 27.04.2026 | 20,10 | 20,10 | 20,05 | 20,10 | 0,50% | - |
| 24.04.2026 | 19,80 | 20,00 | 19,65 | 20,00 | 1,01% | - |
| 23.04.2026 | 19,55 | 19,80 | 19,55 | 19,80 | -0,75% | - |
| 22.04.2026 | 19,95 | 20,00 | 19,95 | 19,95 | 0,76% | - |
| 21.04.2026 | 19,95 | 19,95 | 19,75 | 19,80 | 0,76% | - |
| 16.04.2026 | 19,70 | 19,70 | 19,65 | 19,65 | -0,25% | - |
| 15.04.2026 | 19,65 | 19,70 | 19,65 | 19,70 | 0,00% | - |
| 14.04.2026 | 19,70 | 19,70 | 19,55 | 19,70 | 1,81% | - |
| 10.04.2026 | 19,45 | 19,45 | 19,35 | 19,35 | -0,51% | - |
| 08.04.2026 | 19,35 | 19,45 | 19,35 | 19,45 | 4,57% | - |
| 07.04.2026 | 18,70 | 18,75 | 18,60 | 18,60 | 2,76% | - |
| 02.04.2026 | 18,10 | 18,15 | 18,10 | 18,10 | -1,09% | - |
| 01.04.2026 | 18,55 | 18,75 | 18,25 | 18,30 | -5,91% | - |
| 31.03.2026 | 19,05 | 19,45 | 19,00 | 19,45 | 2,64% | - |
| 27.03.2026 | 19,05 | 19,35 | 18,95 | 18,95 | 0,80% | - |
| 25.03.2026 | 18,80 | 18,90 | 18,80 | 18,80 | -0,53% | - |
| 24.03.2026 | 19,00 | 19,05 | 18,60 | 18,90 | -0,79% | - |
| 23.03.2026 | 18,70 | 19,30 | 18,60 | 19,05 | -1,30% | - |
| 20.03.2026 | 19,15 | 19,30 | 19,00 | 19,30 | -0,52% | - |
| 19.03.2026 | 19,30 | 19,40 | 19,10 | 19,40 | 0,78% | - |
| 18.03.2026 | 19,45 | 19,45 | 18,95 | 19,25 | 0,26% | - |
| 16.03.2026 | 19,40 | 19,40 | 19,15 | 19,20 | -0,78% | - |
| 13.03.2026 | 19,30 | 19,40 | 19,20 | 19,35 | 1,31% | - |
| 11.03.2026 | 19,20 | 19,20 | 19,00 | 19,10 | -1,55% | - |
| 10.03.2026 | 19,40 | 19,65 | 19,30 | 19,40 | 1,84% | - |
| 09.03.2026 | 19,20 | 19,50 | 18,80 | 19,05 | -2,31% | - |
| 06.03.2026 | 19,75 | 19,75 | 19,45 | 19,50 | 0,00% | - |
| 05.03.2026 | 19,55 | 19,55 | 19,45 | 19,50 | -2,50% | - |
| 04.03.2026 | 19,95 | 20,00 | 19,95 | 20,00 | 0,00% | - |
| 03.03.2026 | 20,00 | 20,00 | 19,95 | 20,00 | 1,01% | - |
| 27.02.2026 | 19,80 | 20,05 | 19,75 | 19,80 | 0,00% | - |
| 26.02.2026 | 19,75 | 20,05 | 19,65 | 19,80 | -0,25% | - |
| 25.02.2026 | 19,80 | 20,00 | 19,65 | 19,85 | -1,24% | - |
| 23.02.2026 | 20,30 | 20,60 | 20,05 | 20,10 | -0,50% | - |
| 20.02.2026 | 20,20 | 20,50 | 20,10 | 20,20 | -0,49% | - |
| 19.02.2026 | 20,00 | 20,30 | 19,75 | 20,30 | 1,00% | - |
| 17.02.2026 | 20,10 | 20,40 | 20,00 | 20,10 | -0,50% | - |
| 10.02.2026 | 20,20 | 20,40 | 20,00 | 20,20 | 0,75% | - |
| 03.02.2026 | 19,55 | 20,10 | 19,50 | 20,05 | 1,78% | - |
| 02.02.2026 | 19,55 | 19,80 | 19,55 | 19,70 | 2,60% | - |
| 30.01.2026 | 19,25 | 19,35 | 19,20 | 19,20 | 1,59% | - |
| 29.01.2026 | 18,85 | 18,95 | 18,85 | 18,90 | -1,05% | - |
| 28.01.2026 | 19,35 | 19,60 | 19,05 | 19,10 | -3,54% | - |
| 26.01.2026 | 19,80 | 19,95 | 19,75 | 19,80 | -0,25% | - |
| 23.01.2026 | 19,80 | 20,00 | 19,80 | 19,85 | -0,25% | - |
| 21.01.2026 | 19,55 | 20,05 | 19,45 | 19,90 | 3,11% | - |
| 20.01.2026 | 19,50 | 19,50 | 19,30 | 19,30 | -1,78% | - |
| 19.01.2026 | 19,75 | 19,80 | 19,65 | 19,65 | -0,51% | - |
| 16.01.2026 | 19,75 | 19,80 | 19,65 | 19,75 | 3,13% | - |
| 14.01.2026 | 19,35 | 19,35 | 19,15 | 19,15 | -0,78% | - |
| 13.01.2026 | 19,15 | 19,45 | 19,05 | 19,30 | 0,26% | - |
| 12.01.2026 | 19,05 | 19,25 | 18,95 | 19,25 | -0,52% | - |
| 09.01.2026 | 19,45 | 19,60 | 19,25 | 19,35 | 4,59% | - |
| 08.01.2026 | 18,50 | 18,75 | 18,50 | 18,50 | -0,27% | - |
| 07.01.2026 | 18,50 | 18,75 | 18,45 | 18,55 | 1,37% | - |
| 05.01.2026 | 18,10 | 18,45 | 18,00 | 18,30 | 1,10% | - |
| 29.12.2025 | 18,10 | 18,25 | 17,95 | 18,10 | 1,40% | - |
| 23.12.2025 | 18,00 | 18,10 | 17,85 | 17,85 | -1,11% | 304,00 |
| 22.12.2025 | 18,30 | 18,90 | 17,95 | 18,05 | -1,63% | - |
| 19.12.2025 | 18,85 | 18,90 | 18,25 | 18,35 | -2,91% | - |