22,650$
0,35%
Echtzeit-Aktienkurs Easterly Government Properties
Bid:
Ask:
Aktienkurse zur Easterly Government Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 22,63 | 22,72 | 22,34 | 22,67 | 0,44% | 325.989,00 |
| 22.10.2026 | 22,17 | 22,63 | 22,14 | 22,57 | 2,13% | 317.466,00 |
| 21.10.2026 | 22,28 | 22,30 | 21,97 | 22,10 | -0,32% | 300.733,00 |
| 20.10.2026 | 21,80 | 22,24 | 21,55 | 22,17 | 3,26% | 400.762,00 |
| 19.10.2026 | 21,77 | 21,77 | 21,42 | 21,47 | -1,60% | 477.243,00 |
| 16.10.2026 | 22,03 | 22,20 | 21,79 | 21,82 | -0,77% | 472.874,00 |
| 15.10.2026 | 22,39 | 22,63 | 21,95 | 21,99 | -0,63% | 518.844,00 |
| 14.10.2026 | 22,54 | 22,60 | 22,04 | 22,13 | -2,25% | 535.492,00 |
| 13.10.2026 | 23,09 | 23,09 | 22,57 | 22,64 | -1,01% | 340.861,00 |
| 12.10.2026 | 23,02 | 23,04 | 22,77 | 22,87 | -0,91% | 353.996,00 |
| 09.10.2026 | 23,38 | 23,38 | 23,06 | 23,08 | -0,60% | 297.463,00 |
| 08.10.2026 | 22,87 | 23,27 | 22,83 | 23,22 | 1,00% | 473.836,00 |
| 07.10.2026 | 23,17 | 23,24 | 22,82 | 22,99 | -1,20% | 592.781,00 |
| 06.10.2026 | 23,06 | 23,30 | 22,95 | 23,27 | 1,39% | 414.877,00 |
| 05.10.2026 | 23,47 | 23,47 | 22,90 | 22,95 | -1,92% | 544.020,00 |
| 02.10.2026 | 23,46 | 23,66 | 23,24 | 23,40 | 0,73% | 516.408,00 |
| 01.10.2026 | 23,01 | 23,69 | 22,98 | 23,23 | 0,13% | 1.281.682,00 |
| 30.09.2026 | 23,16 | 23,42 | 22,84 | 23,20 | 0,35% | 1.462.457,00 |
| 29.09.2026 | 22,70 | 23,15 | 22,61 | 23,12 | 1,49% | 747.374,00 |
| 28.09.2026 | 22,87 | 22,87 | 22,58 | 22,78 | -0,57% | 360.698,00 |
| 25.09.2026 | 22,72 | 22,92 | 22,56 | 22,91 | 0,88% | 365.236,00 |
| 24.09.2026 | 22,75 | 22,88 | 22,57 | 22,71 | 0,04% | 375.232,00 |
| 23.09.2026 | 23,25 | 23,25 | 22,64 | 22,70 | -2,66% | 452.056,00 |
| 22.09.2026 | 23,47 | 23,49 | 23,26 | 23,32 | -0,04% | 334.371,00 |
| 21.09.2026 | 23,33 | 23,42 | 23,12 | 23,33 | -0,30% | 340.471,00 |
| 18.09.2026 | 23,22 | 23,40 | 23,11 | 23,40 | 0,17% | 1.046.136,00 |
| 17.09.2026 | 23,50 | 23,65 | 23,30 | 23,36 | 0,30% | 395.508,00 |
| 16.09.2026 | 23,66 | 23,91 | 23,04 | 23,29 | -1,81% | 343.297,00 |
| 15.09.2026 | 23,78 | 23,79 | 23,53 | 23,72 | -0,50% | 326.713,00 |
| 14.09.2026 | 23,96 | 24,07 | 23,73 | 23,84 | -0,21% | 315.399,00 |
| 11.09.2026 | 24,06 | 24,06 | 23,74 | 23,89 | -0,08% | 282.220,00 |
| 10.09.2026 | 24,22 | 24,22 | 23,85 | 23,91 | -0,29% | 284.105,00 |
| 09.09.2026 | 24,40 | 24,40 | 23,76 | 23,98 | -1,44% | 353.477,00 |
| 08.09.2026 | 24,16 | 24,48 | 24,14 | 24,33 | 0,08% | 303.537,00 |
| 04.09.2026 | 24,15 | 24,52 | 24,01 | 24,31 | 0,00% | 184.265,00 |
| 03.09.2026 | 24,65 | 24,69 | 24,24 | 24,31 | -0,73% | 443.466,00 |
| 02.09.2026 | 24,43 | 24,64 | 24,29 | 24,49 | -0,08% | 303.549,00 |
| 01.09.2026 | 24,55 | 24,69 | 24,38 | 24,51 | -0,08% | 259.567,00 |
| 31.08.2026 | 24,48 | 24,63 | 24,34 | 24,53 | -0,41% | 387.489,00 |
| 28.08.2026 | 24,59 | 24,85 | 24,57 | 24,63 | 0,20% | 312.014,00 |
| 27.08.2026 | 24,63 | 24,87 | 24,56 | 24,58 | -0,73% | 200.944,00 |
| 26.08.2026 | 25,03 | 25,04 | 24,74 | 24,76 | -1,35% | 207.366,00 |
| 25.08.2026 | 25,02 | 25,21 | 24,81 | 25,10 | 0,56% | 274.179,00 |
| 24.08.2026 | 24,80 | 24,99 | 24,53 | 24,96 | 1,46% | 304.030,00 |
| 21.08.2026 | 24,83 | 24,88 | 24,45 | 24,60 | -0,73% | 374.486,00 |
| 20.08.2026 | 24,34 | 24,89 | 24,21 | 24,78 | 1,52% | 263.976,00 |
| 19.08.2026 | 24,68 | 24,91 | 24,33 | 24,41 | -0,37% | 479.227,00 |
| 18.08.2026 | 24,65 | 24,79 | 24,47 | 24,50 | -0,12% | 311.519,00 |
| 17.08.2026 | 24,69 | 25,20 | 24,37 | 24,53 | -1,05% | 252.321,00 |
| 14.08.2026 | 24,78 | 24,97 | 24,68 | 24,79 | -0,28% | 372.573,00 |
| 13.08.2026 | 24,79 | 24,98 | 24,68 | 24,86 | 1,06% | 368.213,00 |
| 12.08.2026 | 24,06 | 24,68 | 24,03 | 24,60 | 2,50% | 488.236,00 |
| 11.08.2026 | 24,02 | 24,32 | 23,91 | 24,00 | 0,13% | 437.250,00 |
| 10.08.2026 | 24,36 | 24,88 | 23,80 | 23,97 | -3,97% | 396.230,00 |
| 07.08.2026 | 24,94 | 25,13 | 24,75 | 24,96 | 0,28% | 431.346,00 |
| 06.08.2026 | 25,33 | 25,33 | 24,78 | 24,89 | -0,60% | 328.527,00 |
| 05.08.2026 | 25,15 | 25,17 | 24,81 | 25,04 | -1,53% | 340.389,00 |
| 04.08.2026 | 25,25 | 25,58 | 24,91 | 25,43 | 0,55% | 532.918,00 |
| 03.08.2026 | 25,25 | 25,61 | 24,50 | 25,29 | 3,82% | 506.795,00 |
| 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 |