11,083€
3,09%
Echtzeit-Aktienkurs Easterly Government Properties Inc.
Bid:
Ask:
Aktienkurse zur Easterly Government Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 10,94 | 11,12 | 10,73 | 11,07 | 0,91% | - |
| 25.04.2024 | 11,06 | 11,06 | 10,75 | 10,97 | -0,54% | - |
| 24.04.2024 | 11,11 | 11,12 | 10,77 | 11,03 | -0,85% | - |
| 23.04.2024 | 11,04 | 11,18 | 10,84 | 11,12 | 0,72% | - |
| 22.04.2024 | 10,90 | 11,07 | 10,69 | 11,04 | 1,49% | - |
| 19.04.2024 | 10,66 | 10,89 | 10,46 | 10,88 | 1,73% | - |
| 18.04.2024 | 10,53 | 10,71 | 10,32 | 10,69 | 1,06% | - |
| 17.04.2024 | 10,51 | 10,66 | 10,30 | 10,58 | 0,43% | - |
| 16.04.2024 | 10,61 | 10,62 | 10,28 | 10,54 | -0,52% | - |
| 15.04.2024 | 10,71 | 10,78 | 10,37 | 10,59 | -0,70% | - |
| 12.04.2024 | 10,65 | 10,85 | 10,45 | 10,67 | -0,14% | - |
| 11.04.2024 | 10,54 | 10,70 | 10,33 | 10,68 | 1,18% | - |
| 10.04.2024 | 10,98 | 11,01 | 10,30 | 10,56 | -2,13% | - |
| 09.04.2024 | 10,64 | 10,79 | 10,43 | 10,79 | 1,70% | - |
| 08.04.2024 | 10,45 | 10,63 | 10,25 | 10,61 | 1,43% | - |
| 05.04.2024 | 10,49 | 10,63 | 10,26 | 10,46 | -0,26% | - |
| 04.04.2024 | 10,45 | 10,58 | 10,25 | 10,48 | 0,36% | - |
| 03.04.2024 | 10,39 | 10,53 | 10,19 | 10,45 | 0,00% | - |
| 02.04.2024 | 10,55 | 10,63 | 10,24 | 10,45 | -1,92% | - |
| 28.03.2024 | 10,45 | 10,75 | 10,30 | 10,65 | 1,91% | - |
| 27.03.2024 | 10,40 | 10,55 | 10,20 | 10,45 | 0,97% | - |
| 26.03.2024 | 10,55 | 10,55 | 10,20 | 10,35 | -0,96% | - |
| 25.03.2024 | 10,40 | 10,65 | 10,20 | 10,45 | 0,00% | - |
| 22.03.2024 | 10,55 | 10,65 | 10,30 | 10,45 | -0,95% | - |
| 21.03.2024 | 10,45 | 10,60 | 10,30 | 10,55 | 1,44% | - |
| 20.03.2024 | 10,08 | 10,45 | 10,00 | 10,40 | 1,96% | - |
| 19.03.2024 | 10,35 | 10,55 | 10,00 | 10,20 | -1,45% | - |
| 18.03.2024 | 10,55 | 10,70 | 10,20 | 10,35 | -0,96% | - |
| 15.03.2024 | 10,35 | 10,65 | 10,20 | 10,45 | 0,00% | - |
| 14.03.2024 | 10,70 | 10,80 | 10,20 | 10,45 | -1,88% | - |
| 13.03.2024 | 10,70 | 10,80 | 10,50 | 10,65 | 0,00% | - |
| 12.03.2024 | 10,80 | 10,80 | 10,50 | 10,65 | -0,93% | - |
| 11.03.2024 | 10,80 | 10,90 | 10,60 | 10,75 | 0,00% | - |
| 08.03.2024 | 10,60 | 10,85 | 10,40 | 10,75 | 0,94% | - |
| 07.03.2024 | 10,70 | 10,80 | 10,50 | 10,65 | 0,00% | - |
| 06.03.2024 | 10,70 | 10,80 | 10,40 | 10,65 | -0,93% | - |
| 05.03.2024 | 10,75 | 10,80 | 10,50 | 10,75 | -1,83% | - |
| 04.03.2024 | 11,00 | 11,20 | 10,70 | 10,95 | 0,46% | - |
| 01.03.2024 | 10,80 | 11,05 | 10,60 | 10,90 | -2,24% | - |
| 29.02.2024 | 10,90 | 11,15 | 10,70 | 11,15 | 0,90% | - |
| 28.02.2024 | 10,85 | 11,05 | 10,70 | 11,05 | 1,84% | - |
| 27.02.2024 | 10,50 | 10,85 | 10,30 | 10,85 | 2,84% | - |
| 26.02.2024 | 10,75 | 10,80 | 10,40 | 10,55 | -1,86% | - |
| 23.02.2024 | 10,70 | 10,80 | 10,50 | 10,75 | 0,00% | - |
| 22.02.2024 | 10,80 | 10,90 | 10,60 | 10,75 | -0,92% | - |
| 21.02.2024 | 10,80 | 10,90 | 10,60 | 10,85 | 0,93% | - |
| 20.02.2024 | 10,75 | 10,85 | 10,55 | 10,75 | -0,92% | - |
| 19.02.2024 | 10,85 | 10,85 | 10,70 | 10,85 | 0,00% | - |
| 16.02.2024 | 11,00 | 11,00 | 10,70 | 10,85 | -0,91% | - |
| 15.02.2024 | 10,70 | 11,00 | 10,50 | 10,95 | 1,86% | - |
| 14.02.2024 | 10,70 | 10,95 | 10,50 | 10,75 | -0,92% | - |
| 13.02.2024 | 11,30 | 11,30 | 10,60 | 10,85 | -2,69% | - |
| 12.02.2024 | 10,95 | 11,25 | 10,80 | 11,15 | 1,83% | - |
| 09.02.2024 | 10,90 | 10,95 | 10,70 | 10,95 | 0,00% | - |
| 08.02.2024 | 10,80 | 10,95 | 10,60 | 10,95 | 0,46% | - |
| 07.02.2024 | 11,00 | 11,00 | 10,70 | 10,90 | -1,36% | - |
| 06.02.2024 | 11,00 | 11,25 | 10,80 | 11,05 | -0,90% | - |
| 05.02.2024 | 11,20 | 11,30 | 10,90 | 11,15 | -0,89% | - |
| 02.02.2024 | 11,35 | 11,40 | 11,00 | 11,25 | -0,88% | - |
| 01.02.2024 | 11,40 | 11,45 | 11,00 | 11,35 | -1,73% | - |
| 31.01.2024 | 11,65 | 11,65 | 11,30 | 11,55 | -0,86% | - |
| 30.01.2024 | 11,75 | 11,80 | 11,40 | 11,65 | -0,85% | - |
| 29.01.2024 | 11,70 | 11,85 | 11,50 | 11,75 | 0,00% | - |
| 26.01.2024 | 11,80 | 11,95 | 11,60 | 11,75 | 0,00% | - |
| 25.01.2024 | 11,65 | 11,90 | 11,50 | 11,75 | 0,86% | 22,00 |
| 24.01.2024 | 11,80 | 11,90 | 11,50 | 11,65 | -1,69% | - |
| 23.01.2024 | 11,90 | 12,15 | 11,70 | 11,85 | -0,84% | - |
| 22.01.2024 | 11,95 | 12,15 | 11,70 | 11,95 | 0,84% | - |
| 19.01.2024 | 11,70 | 11,90 | 11,50 | 11,85 | 0,85% | - |
| 18.01.2024 | 11,90 | 12,10 | 11,60 | 11,75 | -0,84% | - |
| 17.01.2024 | 12,25 | 12,25 | 11,70 | 11,85 | -3,27% | - |
| 16.01.2024 | 12,25 | 12,50 | 12,10 | 12,25 | -0,81% | 300,00 |
| 15.01.2024 | 12,30 | 12,35 | 12,10 | 12,35 | 0,00% | - |
| 12.01.2024 | 12,30 | 12,45 | 12,10 | 12,35 | 0,00% | - |
| 11.01.2024 | 12,45 | 12,45 | 12,10 | 12,35 | -0,80% | - |
| 10.01.2024 | 12,35 | 12,45 | 12,20 | 12,45 | 0,40% | - |
| 09.01.2024 | 12,45 | 12,45 | 12,20 | 12,40 | -0,40% | - |
| 08.01.2024 | 12,20 | 12,55 | 12,00 | 12,45 | 0,81% | - |
| 05.01.2024 | 12,35 | 12,45 | 12,10 | 12,35 | 0,00% | - |
| 04.01.2024 | 12,30 | 12,45 | 12,10 | 12,35 | -0,80% | - |
| 03.01.2024 | 12,45 | 12,50 | 12,20 | 12,45 | 0,00% | - |
| 02.01.2024 | 12,20 | 12,65 | 12,00 | 12,45 | 0,40% | - |
| 29.12.2023 | 12,40 | 12,40 | 12,20 | 12,40 | 0,40% | - |
| 28.12.2023 | 12,30 | 12,45 | 12,10 | 12,35 | 0,82% | - |
| 27.12.2023 | 12,35 | 12,35 | 12,00 | 12,25 | 0,41% | - |
| 22.12.2023 | 12,30 | 12,45 | 12,00 | 12,20 | -0,41% | - |
| 21.12.2023 | 12,50 | 12,75 | 12,10 | 12,25 | -3,16% | - |
| 20.12.2023 | 12,50 | 12,75 | 12,30 | 12,65 | 0,80% | - |
| 19.12.2023 | 12,55 | 12,65 | 12,40 | 12,55 | -0,40% | - |
| 18.12.2023 | 12,75 | 12,80 | 12,30 | 12,60 | -1,95% | - |
| 15.12.2023 | 12,85 | 13,05 | 12,50 | 12,85 | 0,00% | - |
| 14.12.2023 | 12,25 | 13,05 | 12,10 | 12,85 | 9,36% | - |
| 13.12.2023 | 11,70 | 11,85 | 11,50 | 11,75 | 0,86% | - |
| 12.12.2023 | 11,70 | 11,80 | 11,50 | 11,65 | -0,43% | - |
| 11.12.2023 | 11,75 | 11,85 | 11,50 | 11,70 | -0,43% | - |
| 08.12.2023 | 11,80 | 11,85 | 11,50 | 11,75 | 0,43% | - |
| 07.12.2023 | 11,50 | 11,70 | 11,30 | 11,70 | 1,30% | - |
| 06.12.2023 | 11,40 | 11,65 | 11,30 | 11,55 | 1,76% | - |
| 05.12.2023 | 11,35 | 11,45 | 11,20 | 11,35 | 0,00% | - |
| 04.12.2023 | 11,25 | 11,45 | 11,10 | 11,35 | 1,34% | - |