21,100€
-0,94%
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 | 21,30 | 21,30 | 0,00% | - |
| 30.07.2026 | 21,90 | 22,00 | 21,30 | 21,30 | -4,48% | - |
| 29.07.2026 | 22,20 | 22,30 | 22,00 | 22,30 | 0,00% | - |
| 28.07.2026 | 22,20 | 22,40 | 22,20 | 22,30 | -0,45% | - |
| 27.07.2026 | 22,40 | 22,50 | 22,00 | 22,40 | 0,90% | - |
| 24.07.2026 | 22,00 | 22,30 | 22,00 | 22,20 | 0,45% | - |
| 23.07.2026 | 22,00 | 22,50 | 21,80 | 22,10 | 0,91% | - |
| 22.07.2026 | 22,10 | 22,30 | 21,90 | 21,90 | -0,45% | - |
| 21.07.2026 | 22,10 | 22,30 | 21,90 | 22,00 | -0,45% | - |
| 20.07.2026 | 22,30 | 22,60 | 22,10 | 22,10 | -0,90% | - |
| 17.07.2026 | 22,30 | 22,70 | 22,20 | 22,30 | 0,00% | - |
| 16.07.2026 | 21,60 | 22,30 | 21,60 | 22,30 | 1,83% | - |
| 15.07.2026 | 21,60 | 22,00 | 21,60 | 21,90 | 1,39% | - |
| 14.07.2026 | 21,80 | 21,90 | 21,50 | 21,60 | -1,37% | - |
| 13.07.2026 | 21,80 | 22,10 | 21,70 | 21,90 | 0,46% | - |
| 10.07.2026 | 21,60 | 21,80 | 21,60 | 21,80 | 0,46% | - |
| 09.07.2026 | 21,80 | 22,10 | 21,70 | 21,70 | 0,00% | - |
| 08.07.2026 | 21,80 | 22,00 | 21,60 | 21,70 | -2,69% | - |
| 07.07.2026 | 22,00 | 22,30 | 21,80 | 22,30 | 0,00% | - |
| 06.07.2026 | 22,40 | 22,50 | 22,30 | 22,30 | 0,00% | - |
| 03.07.2026 | 22,40 | 22,40 | 22,20 | 22,30 | 0,00% | - |
| 02.07.2026 | 22,00 | 22,50 | 21,90 | 22,30 | 0,90% | - |
| 01.07.2026 | 21,80 | 22,30 | 21,80 | 22,10 | 0,91% | - |
| 30.06.2026 | 22,10 | 22,20 | 21,90 | 21,90 | 0,46% | - |
| 29.06.2026 | 21,90 | 22,00 | 21,60 | 21,80 | 1,40% | - |
| 26.06.2026 | 21,30 | 21,50 | 21,10 | 21,50 | 1,90% | - |
| 25.06.2026 | 21,10 | 21,50 | 20,90 | 21,10 | -1,40% | - |
| 24.06.2026 | 21,10 | 21,50 | 21,10 | 21,40 | 1,42% | - |
| 23.06.2026 | 20,70 | 21,10 | 20,60 | 21,10 | 1,93% | - |
| 22.06.2026 | 20,20 | 20,70 | 20,20 | 20,70 | 2,73% | - |
| 19.06.2026 | 20,20 | 20,20 | 20,15 | 20,15 | 0,25% | - |
| 18.06.2026 | 20,00 | 20,30 | 20,00 | 20,10 | -0,99% | - |
| 17.06.2026 | 20,60 | 20,60 | 20,30 | 20,30 | -0,98% | - |
| 16.06.2026 | 20,60 | 20,90 | 20,40 | 20,50 | -0,49% | - |
| 15.06.2026 | 21,00 | 21,00 | 20,60 | 20,60 | -0,96% | - |
| 12.06.2026 | 20,70 | 20,90 | 20,60 | 20,80 | -0,48% | - |
| 11.06.2026 | 20,80 | 21,20 | 20,80 | 20,90 | -0,95% | - |
| 10.06.2026 | 21,00 | 21,20 | 20,80 | 21,10 | 0,48% | - |
| 09.06.2026 | 20,70 | 21,10 | 20,60 | 21,00 | 0,48% | - |
| 08.06.2026 | 20,70 | 21,00 | 20,60 | 20,90 | 1,95% | - |
| 05.06.2026 | 20,40 | 20,70 | 20,40 | 20,50 | 0,99% | - |
| 04.06.2026 | 20,20 | 20,60 | 20,20 | 20,30 | -0,98% | - |
| 03.06.2026 | 20,50 | 20,60 | 20,30 | 20,50 | 0,00% | - |
| 02.06.2026 | 20,30 | 20,50 | 20,00 | 20,50 | 0,00% | - |
| 01.06.2026 | 20,60 | 20,80 | 20,30 | 20,50 | -1,44% | - |
| 29.05.2026 | 20,80 | 20,80 | 20,60 | 20,80 | 0,00% | - |
| 28.05.2026 | 20,80 | 20,90 | 20,70 | 20,80 | -0,48% | - |
| 27.05.2026 | 20,70 | 20,90 | 20,60 | 20,90 | 0,97% | - |
| 26.05.2026 | 20,50 | 20,70 | 20,30 | 20,70 | 0,49% | - |
| 25.05.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 0,49% | - |
| 22.05.2026 | 20,60 | 20,80 | 20,40 | 20,50 | 0,00% | - |
| 21.05.2026 | 20,40 | 20,60 | 20,15 | 20,50 | 0,99% | - |
| 20.05.2026 | 20,40 | 20,60 | 20,20 | 20,30 | -0,98% | - |
| 19.05.2026 | 20,30 | 20,50 | 20,10 | 20,50 | 1,99% | - |
| 18.05.2026 | 19,80 | 20,10 | 19,70 | 20,10 | 2,81% | - |
| 15.05.2026 | 19,75 | 19,80 | 19,55 | 19,55 | -1,51% | - |
| 14.05.2026 | 19,70 | 19,95 | 19,40 | 19,85 | 1,02% | - |
| 13.05.2026 | 19,60 | 19,70 | 19,45 | 19,65 | 0,77% | - |
| 12.05.2026 | 19,45 | 19,70 | 19,25 | 19,50 | 0,52% | - |
| 11.05.2026 | 19,80 | 20,00 | 19,25 | 19,40 | -2,27% | - |
| 08.05.2026 | 19,80 | 20,00 | 19,50 | 19,85 | 0,76% | - |
| 07.05.2026 | 19,40 | 19,70 | 19,25 | 19,70 | -0,76% | - |
| 06.05.2026 | 19,90 | 20,10 | 19,70 | 19,85 | 0,25% | - |
| 05.05.2026 | 19,80 | 19,95 | 19,60 | 19,80 | -1,49% | - |
| 04.05.2026 | 20,10 | 20,40 | 19,95 | 20,10 | 0,25% | - |
| 30.04.2026 | 19,80 | 20,10 | 19,75 | 20,05 | 0,00% | - |
| 29.04.2026 | 20,30 | 20,40 | 19,90 | 20,05 | 0,50% | - |
| 28.04.2026 | 20,00 | 20,20 | 19,75 | 19,95 | -1,72% | - |
| 27.04.2026 | 20,10 | 20,60 | 19,95 | 20,30 | 2,78% | - |
| 24.04.2026 | 19,80 | 19,80 | 19,70 | 19,75 | -0,75% | - |
| 23.04.2026 | 19,60 | 20,05 | 19,40 | 19,90 | 0,00% | - |
| 22.04.2026 | 20,00 | 20,20 | 19,75 | 19,90 | 0,00% | - |
| 21.04.2026 | 19,95 | 20,05 | 19,75 | 19,90 | 0,00% | - |
| 20.04.2026 | 19,75 | 20,10 | 19,70 | 19,90 | 1,27% | - |
| 17.04.2026 | 19,65 | 19,70 | 19,60 | 19,65 | -0,25% | - |
| 16.04.2026 | 19,70 | 19,85 | 19,45 | 19,70 | 0,00% | - |
| 15.04.2026 | 19,70 | 19,75 | 19,55 | 19,70 | 0,00% | - |
| 14.04.2026 | 19,70 | 19,75 | 19,45 | 19,70 | 0,51% | - |
| 13.04.2026 | 19,65 | 19,70 | 19,45 | 19,60 | -0,76% | - |
| 10.04.2026 | 19,45 | 19,75 | 19,40 | 19,75 | 1,28% | - |
| 09.04.2026 | 19,30 | 19,50 | 19,05 | 19,50 | 3,17% | - |
| 08.04.2026 | 19,35 | 19,45 | 18,75 | 18,90 | 0,53% | - |
| 07.04.2026 | 18,70 | 18,95 | 18,55 | 18,80 | 0,00% | - |
| 02.04.2026 | 18,20 | 18,80 | 18,10 | 18,80 | 2,17% | - |
| 01.04.2026 | 18,60 | 18,70 | 18,25 | 18,40 | -1,60% | - |
| 31.03.2026 | 19,05 | 19,45 | 18,60 | 18,70 | -2,09% | - |
| 30.03.2026 | 18,65 | 19,10 | 18,60 | 19,10 | 0,00% | - |
| 27.03.2026 | 19,05 | 19,35 | 19,00 | 19,10 | 0,26% | - |
| 26.03.2026 | 18,75 | 19,10 | 18,65 | 19,05 | 0,79% | - |
| 25.03.2026 | 18,80 | 19,10 | 18,65 | 18,90 | -0,53% | - |
| 24.03.2026 | 19,00 | 19,10 | 18,60 | 19,00 | -0,52% | - |
| 23.03.2026 | 18,70 | 19,30 | 18,70 | 19,10 | 0,00% | - |
| 20.03.2026 | 19,20 | 19,30 | 19,10 | 19,10 | 0,00% | - |
| 19.03.2026 | 19,30 | 19,45 | 19,00 | 19,10 | -1,04% | - |
| 18.03.2026 | 19,45 | 19,45 | 19,05 | 19,30 | -0,52% | - |
| 17.03.2026 | 19,30 | 19,55 | 19,25 | 19,40 | -0,26% | - |
| 16.03.2026 | 19,25 | 19,55 | 19,15 | 19,45 | 0,78% | - |
| 13.03.2026 | 19,35 | 19,50 | 19,15 | 19,30 | 0,78% | - |
| 12.03.2026 | 19,00 | 19,20 | 18,65 | 19,15 | 0,79% | - |
| 11.03.2026 | 19,05 | 19,20 | 18,85 | 19,00 | -0,52% | - |