19,900€
1,27%
Echtzeit-Aktienkurs Easterly Government Properties
Bid:
Ask:
Aktienkurse zur Easterly Government Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 18.12.2025 | 18,90 | 19,00 | 18,85 | 18,90 | 0,00% | - |
| 17.12.2025 | 19,00 | 19,05 | 18,85 | 18,90 | -0,26% | - |
| 16.12.2025 | 19,05 | 19,25 | 18,80 | 18,95 | -0,52% | - |
| 15.12.2025 | 18,75 | 19,15 | 18,50 | 19,05 | 2,14% | - |
| 12.12.2025 | 18,70 | 18,85 | 18,55 | 18,65 | 0,00% | - |
| 11.12.2025 | 18,75 | 18,85 | 18,60 | 18,65 | -0,80% | - |
| 10.12.2025 | 18,65 | 18,85 | 18,65 | 18,80 | 1,35% | 80,00 |
| 08.12.2025 | 18,40 | 18,65 | 18,35 | 18,55 | -0,27% | 100,00 |
| 05.12.2025 | 18,70 | 18,75 | 18,50 | 18,60 | -0,27% | - |
| 04.12.2025 | 18,70 | 18,80 | 18,65 | 18,65 | 0,00% | - |
| 01.12.2025 | 18,75 | 18,90 | 18,65 | 18,65 | -1,06% | - |
| 27.11.2025 | 18,85 | 18,95 | 18,85 | 18,85 | -0,53% | - |
| 24.11.2025 | 18,50 | 18,95 | 18,30 | 18,95 | 5,57% | - |
| 20.11.2025 | 18,20 | 18,30 | 17,85 | 17,95 | -1,91% | - |
| 13.11.2025 | 18,50 | 18,60 | 18,25 | 18,30 | -1,35% | - |
| 12.11.2025 | 18,80 | 18,95 | 18,50 | 18,55 | -1,85% | - |
| 11.11.2025 | 18,65 | 19,05 | 18,45 | 18,90 | 1,07% | - |
| 10.11.2025 | 18,50 | 18,75 | 18,30 | 18,70 | 3,60% | 430,00 |
| 07.11.2025 | 18,20 | 18,50 | 18,00 | 18,05 | -2,43% | - |
| 06.11.2025 | 18,65 | 18,85 | 18,35 | 18,50 | -0,27% | - |
| 03.11.2025 | 18,75 | 18,85 | 18,30 | 18,55 | -0,27% | - |
| 31.10.2025 | 18,55 | 18,65 | 18,35 | 18,60 | 0,00% | - |
| 30.10.2025 | 18,40 | 18,60 | 18,40 | 18,60 | -1,06% | - |
| 29.10.2025 | 18,75 | 18,95 | 18,45 | 18,80 | 1,08% | - |
| 27.10.2025 | 19,45 | 19,65 | 18,25 | 18,60 | -3,38% | - |
| 24.10.2025 | 19,35 | 19,45 | 19,05 | 19,25 | 0,79% | - |
| 23.10.2025 | 19,20 | 19,35 | 19,00 | 19,10 | 0,00% | - |
| 21.10.2025 | 19,05 | 19,30 | 18,95 | 19,10 | 0,26% | 407,00 |
| 20.10.2025 | 18,90 | 19,15 | 18,75 | 19,05 | 1,87% | - |
| 17.10.2025 | 18,70 | 19,15 | 18,60 | 18,70 | -3,61% | - |
| 16.10.2025 | 19,35 | 19,50 | 19,35 | 19,40 | 5,72% | - |
| 14.10.2025 | 18,40 | 18,50 | 18,30 | 18,35 | 0,82% | - |
| 13.10.2025 | 18,55 | 18,60 | 17,95 | 18,20 | -1,36% | - |
| 10.10.2025 | 18,75 | 18,90 | 18,35 | 18,45 | -1,34% | - |
| 09.10.2025 | 18,80 | 18,90 | 18,70 | 18,70 | -0,80% | - |
| 08.10.2025 | 18,85 | 19,35 | 18,65 | 18,85 | -1,57% | - |
| 07.10.2025 | 18,95 | 19,15 | 18,95 | 19,15 | -0,78% | - |
| 06.10.2025 | 19,25 | 19,45 | 19,20 | 19,30 | -0,52% | - |
| 03.10.2025 | 19,25 | 19,50 | 19,10 | 19,40 | 1,04% | - |
| 02.10.2025 | 19,35 | 19,45 | 19,15 | 19,20 | -1,03% | - |
| 01.10.2025 | 19,45 | 19,55 | 19,35 | 19,40 | 0,00% | 1,00 |
| 30.09.2025 | 19,35 | 19,55 | 19,25 | 19,40 | 0,00% | - |
| 29.09.2025 | 19,55 | 19,75 | 19,25 | 19,40 | -1,02% | - |
| 26.09.2025 | 19,55 | 19,65 | 19,45 | 19,60 | 1,29% | - |