24,335$
-1,52%
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 | 24,71 | 24,87 | 24,28 | 24,36 | -1,42% | 426.077,00 |
| 30.07.2026 | 25,21 | 25,21 | 24,53 | 24,71 | -1,36% | 287.918,00 |
| 29.07.2026 | 25,30 | 25,55 | 25,00 | 25,05 | -0,67% | 379.878,00 |
| 28.07.2026 | 25,49 | 25,54 | 25,20 | 25,22 | 0,04% | 307.232,00 |
| 27.07.2026 | 25,35 | 25,58 | 25,14 | 25,21 | -0,47% | 221.580,00 |
| 24.07.2026 | 25,28 | 25,49 | 25,14 | 25,33 | 0,96% | 291.240,00 |
| 23.07.2026 | 25,02 | 25,29 | 24,99 | 25,09 | -0,12% | 337.989,00 |
| 22.07.2026 | 25,23 | 25,23 | 24,97 | 25,12 | -0,63% | 306.413,00 |
| 21.07.2026 | 25,10 | 25,32 | 25,03 | 25,28 | 0,36% | 270.117,00 |
| 20.07.2026 | 25,38 | 25,55 | 25,10 | 25,19 | -1,45% | 258.302,00 |
| 17.07.2026 | 25,63 | 25,96 | 25,28 | 25,56 | -0,27% | 372.225,00 |
| 16.07.2026 | 25,00 | 25,79 | 25,00 | 25,63 | 3,22% | 452.370,00 |
| 15.07.2026 | 24,80 | 25,18 | 24,74 | 24,83 | 0,53% | 258.009,00 |
| 14.07.2026 | 24,99 | 25,02 | 24,68 | 24,70 | -0,56% | 302.361,00 |
| 13.07.2026 | 24,85 | 25,17 | 24,79 | 24,84 | -0,12% | 394.538,00 |
| 10.07.2026 | 24,93 | 24,93 | 24,42 | 24,87 | 0,48% | 363.022,00 |
| 09.07.2026 | 25,09 | 25,11 | 24,65 | 24,75 | -0,88% | 460.600,00 |
| 08.07.2026 | 24,90 | 25,13 | 24,74 | 24,97 | 0,08% | 536.611,00 |
| 07.07.2026 | 25,29 | 25,52 | 24,95 | 24,95 | -0,52% | 350.205,00 |
| 06.07.2026 | 25,57 | 25,62 | 25,07 | 25,08 | -1,80% | 358.215,00 |
| 02.07.2026 | 25,28 | 25,67 | 25,28 | 25,54 | 1,67% | 325.960,00 |
| 01.07.2026 | 25,06 | 25,38 | 24,99 | 25,12 | 0,76% | 335.732,00 |
| 30.06.2026 | 25,00 | 25,26 | 24,93 | 24,93 | -0,91% | 386.662,00 |
| 29.06.2026 | 24,65 | 25,17 | 24,38 | 25,16 | 1,04% | 461.979,00 |
| 26.06.2026 | 24,34 | 24,92 | 24,33 | 24,90 | 2,60% | 1.261.677,00 |
| 25.06.2026 | 24,22 | 24,40 | 22,89 | 24,27 | 0,54% | 486.807,00 |
| 24.06.2026 | 24,28 | 24,39 | 24,10 | 24,14 | 0,25% | 454.129,00 |
| 23.06.2026 | 23,82 | 24,26 | 23,42 | 24,08 | 1,30% | 303.919,00 |
| 22.06.2026 | 23,15 | 23,77 | 23,09 | 23,77 | 2,63% | 567.760,00 |
| 18.06.2026 | 23,05 | 23,35 | 23,01 | 23,16 | 0,74% | 968.435,00 |
| 17.06.2026 | 23,75 | 23,78 | 22,91 | 22,99 | -3,65% | 432.413,00 |
| 16.06.2026 | 23,87 | 24,16 | 23,65 | 23,86 | 0,29% | 411.395,00 |
| 15.06.2026 | 23,90 | 24,12 | 23,68 | 23,79 | -1,04% | 367.570,00 |
| 12.06.2026 | 23,88 | 24,18 | 23,80 | 24,04 | 0,50% | 382.216,00 |
| 11.06.2026 | 24,06 | 24,15 | 23,88 | 23,92 | 0,17% | 409.471,00 |
| 10.06.2026 | 24,49 | 24,50 | 23,87 | 23,88 | -1,77% | 435.753,00 |
| 09.06.2026 | 24,01 | 24,48 | 23,99 | 24,31 | 1,67% | 424.879,00 |
| 08.06.2026 | 24,03 | 24,17 | 23,91 | 23,91 | 0,04% | 285.738,00 |
| 05.06.2026 | 23,75 | 24,09 | 23,69 | 23,90 | 0,76% | 302.001,00 |
| 04.06.2026 | 23,79 | 23,92 | 23,47 | 23,72 | 0,89% | 312.592,00 |
| 03.06.2026 | 23,63 | 23,88 | 23,51 | 23,51 | -1,30% | 360.663,00 |
| 02.06.2026 | 23,56 | 23,88 | 23,53 | 23,82 | 1,19% | 282.715,00 |
| 01.06.2026 | 23,80 | 23,87 | 23,43 | 23,54 | -1,83% | 362.205,00 |
| 29.05.2026 | 24,12 | 24,22 | 23,91 | 23,98 | -1,19% | 348.033,00 |
| 28.05.2026 | 24,17 | 24,37 | 24,05 | 24,27 | 0,66% | 348.366,00 |
| 27.05.2026 | 24,20 | 24,40 | 24,10 | 24,11 | 0,17% | 365.482,00 |
| 26.05.2026 | 23,74 | 24,19 | 23,65 | 24,07 | 1,35% | 496.449,00 |
| 22.05.2026 | 23,81 | 23,92 | 23,70 | 23,75 | -0,54% | 271.709,00 |
| 21.05.2026 | 23,70 | 24,00 | 23,43 | 23,88 | 0,59% | 376.487,00 |
| 20.05.2026 | 23,73 | 23,80 | 23,54 | 23,74 | 0,64% | 369.412,00 |
| 19.05.2026 | 23,60 | 23,79 | 23,40 | 23,59 | -0,34% | 334.972,00 |
| 18.05.2026 | 23,10 | 23,70 | 23,10 | 23,67 | 2,82% | 365.617,00 |
| 15.05.2026 | 22,77 | 23,04 | 22,61 | 23,02 | 0,00% | 408.980,00 |
| 14.05.2026 | 23,20 | 23,27 | 22,99 | 23,02 | 0,09% | 299.397,00 |
| 13.05.2026 | 22,85 | 23,04 | 22,77 | 23,00 | 0,09% | 270.714,00 |
| 12.05.2026 | 22,97 | 23,04 | 22,61 | 22,98 | 0,57% | 564.643,00 |
| 11.05.2026 | 23,45 | 23,59 | 22,68 | 22,85 | -2,14% | 510.101,00 |
| 08.05.2026 | 23,31 | 23,80 | 23,30 | 23,35 | 0,21% | 530.946,00 |
| 07.05.2026 | 22,83 | 23,30 | 22,77 | 23,30 | 0,04% | 470.871,00 |
| 06.05.2026 | 23,33 | 23,57 | 23,24 | 23,29 | 0,17% | 434.282,00 |
| 05.05.2026 | 23,02 | 23,36 | 22,88 | 23,25 | 1,13% | 447.470,00 |
| 04.05.2026 | 23,50 | 23,64 | 22,98 | 22,99 | -2,42% | 471.280,00 |
| 01.05.2026 | 23,41 | 23,62 | 23,25 | 23,56 | 0,64% | 227.604,00 |
| 30.04.2026 | 23,20 | 23,52 | 23,12 | 23,41 | 1,04% | 292.495,00 |
| 29.04.2026 | 23,42 | 23,53 | 23,04 | 23,17 | -2,40% | 359.537,00 |
| 28.04.2026 | 23,46 | 23,75 | 23,09 | 23,74 | 1,67% | 306.551,00 |
| 27.04.2026 | 23,97 | 24,24 | 23,35 | 23,35 | -0,72% | 431.068,00 |
| 24.04.2026 | 23,09 | 23,60 | 23,09 | 23,52 | 1,51% | 430.094,00 |
| 23.04.2026 | 23,21 | 23,44 | 23,05 | 23,17 | 0,43% | 204.759,00 |
| 22.04.2026 | 23,45 | 23,48 | 22,99 | 23,07 | -1,28% | 229.945,00 |
| 21.04.2026 | 23,45 | 23,50 | 23,22 | 23,37 | -0,17% | 217.746,00 |
| 20.04.2026 | 23,41 | 23,57 | 23,37 | 23,41 | -0,43% | 286.031,00 |
| 17.04.2026 | 23,13 | 23,54 | 23,13 | 23,51 | 1,91% | 282.449,00 |
| 16.04.2026 | 23,17 | 23,38 | 23,04 | 23,07 | -0,73% | 233.391,00 |
| 15.04.2026 | 23,09 | 23,25 | 23,06 | 23,24 | 0,09% | 315.274,00 |
| 14.04.2026 | 23,10 | 23,27 | 23,00 | 23,22 | 0,04% | 351.211,00 |
| 13.04.2026 | 23,00 | 23,21 | 22,76 | 23,21 | 0,69% | 397.452,00 |
| 10.04.2026 | 22,80 | 23,18 | 22,76 | 23,05 | 1,36% | 347.566,00 |
| 09.04.2026 | 22,23 | 22,96 | 22,21 | 22,74 | 2,66% | 564.242,00 |
| 08.04.2026 | 22,06 | 22,26 | 21,95 | 22,15 | 0,91% | 544.527,00 |
| 07.04.2026 | 21,66 | 22,04 | 21,60 | 21,95 | 1,76% | 338.953,00 |
| 06.04.2026 | 21,58 | 21,70 | 21,46 | 21,57 | -0,51% | 225.152,00 |
| 02.04.2026 | 21,08 | 21,78 | 20,98 | 21,68 | 2,51% | 408.226,00 |
| 01.04.2026 | 21,32 | 21,37 | 21,10 | 21,15 | -1,31% | 374.625,00 |
| 31.03.2026 | 21,93 | 22,00 | 21,29 | 21,43 | -1,06% | 551.353,00 |
| 30.03.2026 | 21,65 | 21,87 | 21,46 | 21,66 | 1,17% | 262.221,00 |
| 27.03.2026 | 21,82 | 22,02 | 21,37 | 21,41 | -2,15% | 305.212,00 |
| 26.03.2026 | 21,72 | 21,97 | 21,70 | 21,88 | 0,74% | 242.098,00 |
| 25.03.2026 | 21,70 | 21,87 | 21,59 | 21,72 | 0,05% | 369.566,00 |
| 24.03.2026 | 21,81 | 22,06 | 21,70 | 21,71 | -1,32% | 327.292,00 |
| 23.03.2026 | 22,06 | 22,28 | 21,90 | 22,00 | 0,87% | 461.718,00 |
| 20.03.2026 | 22,16 | 22,21 | 21,67 | 21,81 | -1,67% | 860.483,00 |
| 19.03.2026 | 22,14 | 22,33 | 21,93 | 22,18 | 0,32% | 434.912,00 |
| 18.03.2026 | 22,33 | 22,33 | 21,91 | 22,11 | -0,67% | 409.550,00 |
| 17.03.2026 | 22,31 | 22,45 | 22,19 | 22,26 | 0,23% | 365.751,00 |
| 16.03.2026 | 22,13 | 22,43 | 22,00 | 22,21 | 1,00% | 278.998,00 |
| 13.03.2026 | 22,42 | 22,42 | 21,91 | 21,99 | -0,63% | 245.866,00 |
| 12.03.2026 | 21,80 | 22,20 | 21,65 | 22,13 | 0,50% | 320.977,00 |
| 11.03.2026 | 22,13 | 22,15 | 21,89 | 22,02 | -1,12% | 359.146,00 |
| 10.03.2026 | 22,57 | 22,57 | 22,18 | 22,27 | -1,29% | 726.718,00 |