23,336$
-0,32%
Echtzeit-Aktienkurs Easterly Government Properties
Bid:
Ask:
Aktienkurse zur Easterly Government Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.04.2026 | 23,45 | 23,50 | 23,22 | 23,37 | -0,17% | 217.355,00 |
| 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% | 278.997,00 |
| 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 |
| 09.03.2026 | 22,33 | 22,67 | 21,73 | 22,56 | 0,13% | 671.453,00 |
| 06.03.2026 | 22,60 | 22,73 | 22,23 | 22,53 | -1,40% | 444.815,00 |
| 05.03.2026 | 22,47 | 22,89 | 22,32 | 22,85 | -1,34% | 543.887,00 |
| 04.03.2026 | 23,32 | 23,33 | 22,88 | 23,16 | -0,64% | 834.258,00 |
| 03.03.2026 | 23,31 | 23,47 | 22,88 | 23,31 | -1,15% | 611.167,00 |
| 02.03.2026 | 23,25 | 23,68 | 23,07 | 23,58 | 1,29% | 585.217,00 |
| 27.02.2026 | 23,50 | 23,74 | 23,26 | 23,28 | -1,19% | 403.653,00 |
| 26.02.2026 | 23,50 | 23,70 | 23,25 | 23,56 | 0,73% | 704.246,00 |
| 25.02.2026 | 23,37 | 23,50 | 23,17 | 23,39 | -0,04% | 572.136,00 |
| 24.02.2026 | 23,62 | 23,74 | 23,15 | 23,40 | -0,38% | 834.845,00 |
| 23.02.2026 | 23,80 | 24,94 | 23,49 | 23,49 | -2,65% | 846.997,00 |
| 20.02.2026 | 23,81 | 24,19 | 23,50 | 24,13 | 1,56% | 796.095,00 |
| 19.02.2026 | 23,60 | 23,82 | 23,55 | 23,76 | 0,76% | 355.329,00 |
| 18.02.2026 | 23,92 | 24,12 | 23,53 | 23,58 | -1,87% | 516.669,00 |
| 17.02.2026 | 24,10 | 24,15 | 23,65 | 24,03 | 0,29% | 246.146,00 |
| 13.02.2026 | 23,96 | 24,13 | 23,74 | 23,96 | 0,71% | 430.119,00 |
| 12.02.2026 | 24,37 | 24,46 | 23,49 | 23,79 | -1,53% | 340.854,00 |
| 11.02.2026 | 24,29 | 24,45 | 24,00 | 24,16 | -0,54% | 405.226,00 |
| 10.02.2026 | 24,11 | 24,35 | 23,86 | 24,29 | 0,75% | 325.111,00 |
| 09.02.2026 | 24,03 | 24,17 | 23,53 | 24,11 | -0,21% | 255.592,00 |
| 06.02.2026 | 24,22 | 24,40 | 23,96 | 24,16 | -0,25% | 357.314,00 |
| 05.02.2026 | 23,70 | 24,25 | 23,58 | 24,22 | 1,89% | 401.305,00 |
| 04.02.2026 | 23,62 | 23,88 | 23,44 | 23,77 | 1,89% | 278.105,00 |
| 03.02.2026 | 23,00 | 23,47 | 23,00 | 23,33 | 1,26% | 403.964,00 |
| 02.02.2026 | 23,25 | 23,43 | 23,03 | 23,04 | -1,50% | 386.058,00 |
| 30.01.2026 | 23,10 | 23,44 | 22,88 | 23,39 | 1,12% | 569.511,00 |
| 29.01.2026 | 22,75 | 23,19 | 22,60 | 23,13 | 2,62% | 492.390,00 |
| 28.01.2026 | 23,21 | 23,45 | 22,46 | 22,54 | -2,84% | 546.807,00 |
| 27.01.2026 | 23,23 | 23,37 | 23,11 | 23,20 | 0,26% | 363.817,00 |
| 26.01.2026 | 23,60 | 23,61 | 23,01 | 23,14 | -1,95% | 350.056,00 |
| 23.01.2026 | 23,31 | 23,73 | 23,24 | 23,60 | 1,07% | 443.068,00 |
| 22.01.2026 | 23,47 | 23,74 | 23,31 | 23,35 | -0,13% | 380.598,00 |
| 21.01.2026 | 23,00 | 23,45 | 22,92 | 23,38 | 2,05% | 601.651,00 |
| 20.01.2026 | 22,87 | 23,11 | 22,48 | 22,91 | 0,12% | 412.883,00 |
| 19.01.2026 | 22,89 | 22,95 | 22,87 | 22,88 | -0,94% | - |
| 16.01.2026 | 22,74 | 23,16 | 22,74 | 23,10 | 1,01% | 393.431,00 |
| 15.01.2026 | 22,88 | 22,94 | 22,59 | 22,87 | 0,53% | 329.139,00 |
| 14.01.2026 | 22,51 | 22,78 | 22,30 | 22,75 | 1,61% | 360.321,00 |
| 13.01.2026 | 22,40 | 22,76 | 22,35 | 22,39 | 0,13% | 590.376,00 |
| 12.01.2026 | 22,35 | 22,50 | 22,15 | 22,36 | 0,00% | 411.625,00 |
| 09.01.2026 | 22,59 | 22,88 | 22,28 | 22,36 | -1,15% | 385.657,00 |
| 08.01.2026 | 21,62 | 22,69 | 21,52 | 22,62 | 4,34% | 579.568,00 |
| 07.01.2026 | 21,75 | 21,86 | 21,56 | 21,68 | 0,14% | 443.049,00 |
| 06.01.2026 | 21,43 | 21,74 | 21,30 | 21,65 | 1,03% | 514.612,00 |
| 05.01.2026 | 21,31 | 21,57 | 21,04 | 21,43 | 0,56% | 499.890,00 |
| 02.01.2026 | 21,20 | 21,54 | 20,95 | 21,31 | 0,57% | 422.416,00 |
| 31.12.2025 | 21,35 | 21,37 | 21,15 | 21,19 | -0,75% | 416.673,00 |
| 30.12.2025 | 21,29 | 21,41 | 21,25 | 21,35 | 0,42% | 469.448,00 |
| 29.12.2025 | 21,31 | 21,40 | 21,17 | 21,26 | -0,23% | 525.581,00 |
| 26.12.2025 | 21,27 | 21,37 | 21,18 | 21,31 | 0,05% | 505.275,00 |
| 24.12.2025 | 21,15 | 21,38 | 21,11 | 21,30 | 1,38% | 295.724,00 |
| 23.12.2025 | 21,17 | 21,30 | 20,98 | 21,01 | -0,94% | 393.345,00 |
| 22.12.2025 | 21,49 | 21,64 | 21,11 | 21,21 | -1,16% | 595.494,00 |
| 19.12.2025 | 21,97 | 21,97 | 21,25 | 21,46 | -2,68% | 2.007.127,00 |
| 18.12.2025 | 22,18 | 22,35 | 22,02 | 22,05 | -0,45% | 402.373,00 |
| 17.12.2025 | 22,26 | 22,59 | 22,11 | 22,15 | -0,49% | 499.282,00 |
| 16.12.2025 | 22,45 | 22,55 | 22,06 | 22,26 | -0,71% | 384.103,00 |
| 15.12.2025 | 22,08 | 22,50 | 22,02 | 22,42 | 2,33% | 545.348,00 |
| 12.12.2025 | 22,05 | 22,08 | 21,81 | 21,91 | 0,00% | 288.675,00 |
| 11.12.2025 | 22,07 | 22,22 | 21,84 | 21,91 | -0,36% | 354.500,00 |
| 10.12.2025 | 21,80 | 22,22 | 21,72 | 21,99 | 1,24% | 558.585,00 |
| 09.12.2025 | 21,75 | 22,02 | 21,65 | 21,72 | 0,32% | 341.528,00 |
| 08.12.2025 | 21,50 | 21,71 | 21,31 | 21,65 | 0,98% | 689.059,00 |
| 05.12.2025 | 21,71 | 21,87 | 21,40 | 21,44 | -1,92% | 388.339,00 |
| 04.12.2025 | 21,56 | 21,92 | 21,56 | 21,86 | 0,32% | 598.095,00 |
| 03.12.2025 | 21,85 | 22,03 | 21,63 | 21,79 | -0,09% | 562.430,00 |
| 02.12.2025 | 21,85 | 21,90 | 21,58 | 21,81 | 0,41% | 473.376,00 |
| 01.12.2025 | 21,74 | 21,98 | 21,62 | 21,72 | -0,37% | 579.768,00 |
| 28.11.2025 | 21,76 | 22,01 | 21,72 | 21,80 | -0,37% | 174.039,00 |
| 26.11.2025 | 21,72 | 22,17 | 21,63 | 21,88 | 0,46% | 790.020,00 |