Echtzeit-Aktienkurs Easterly Government Properties Inc.
Bid:
Ask:
Aktienkurse zur Easterly Government Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 21,99 | 22,06 | 21,96 | 22,02 | -2,35% | - |
| 25.02.2021 | 22,51 | 22,55 | 22,49 | 22,55 | -0,75% | - |
| 24.02.2021 | 22,72 | 22,98 | 22,58 | 22,72 | 2,00% | - |
| 23.02.2021 | 22,19 | 22,41 | 22,02 | 22,27 | 1,88% | - |
| 22.02.2021 | 21,62 | 21,90 | 21,50 | 21,86 | 0,46% | - |
| 19.02.2021 | 21,79 | 21,93 | 21,69 | 21,76 | 0,58% | - |
| 18.02.2021 | 21,98 | 22,02 | 21,61 | 21,64 | -1,12% | - |
| 17.02.2021 | 21,88 | 21,90 | 21,86 | 21,88 | -0,95% | - |
| 16.02.2021 | 22,47 | 22,47 | 22,00 | 22,09 | -2,82% | - |
| 12.02.2021 | 22,68 | 22,82 | 0,00 | 22,73 | -0,33% | - |
| 11.02.2021 | 22,61 | 22,83 | 22,45 | 22,81 | 0,46% | - |
| 10.02.2021 | 22,82 | 22,90 | 22,53 | 22,70 | 0,44% | - |
| 09.02.2021 | 22,60 | 22,79 | 22,55 | 22,60 | -0,62% | - |
| 08.02.2021 | 22,86 | 22,91 | 22,67 | 22,74 | -0,13% | - |
| 05.02.2021 | 22,78 | 22,95 | 22,57 | 22,77 | 0,20% | - |
| 04.02.2021 | 22,72 | 22,73 | 22,72 | 22,73 | 1,79% | - |
| 03.02.2021 | 21,88 | 22,49 | 21,73 | 22,33 | -0,04% | - |
| 02.02.2021 | 22,19 | 22,48 | 21,99 | 22,34 | 0,13% | - |
| 01.02.2021 | 21,83 | 22,42 | 21,73 | 22,31 | 1,34% | - |
| 29.01.2021 | 22,52 | 22,54 | 0,00 | 22,01 | -1,94% | - |
| 28.01.2021 | 22,72 | 22,91 | 22,45 | 22,45 | -1,82% | - |
| 27.01.2021 | 22,97 | 23,09 | 22,74 | 22,86 | -2,79% | - |
| 26.01.2021 | 23,62 | 23,62 | 23,51 | 23,52 | 1,23% | - |
| 25.01.2021 | 23,26 | 23,26 | 23,22 | 23,23 | 1,60% | - |
| 22.01.2021 | 22,99 | 23,04 | 22,69 | 22,87 | -1,17% | - |
| 21.01.2021 | 23,09 | 23,14 | 23,09 | 23,14 | 0,11% | - |
| 20.01.2021 | 23,11 | 23,24 | 23,04 | 23,11 | 0,43% | - |
| 19.01.2021 | 23,10 | 23,13 | 22,95 | 23,01 | 1,25% | - |
| 15.01.2021 | 22,52 | 23,09 | 22,42 | 22,73 | 1,20% | - |
| 14.01.2021 | 22,45 | 22,68 | 22,36 | 22,46 | 0,65% | - |
| 13.01.2021 | 22,22 | 22,38 | 22,08 | 22,31 | 0,68% | - |
| 12.01.2021 | 22,18 | 22,26 | 22,07 | 22,16 | 0,61% | - |
| 11.01.2021 | 21,77 | 22,09 | 21,59 | 22,03 | -0,16% | - |
| 08.01.2021 | 22,15 | 22,47 | 21,87 | 22,06 | 0,32% | - |
| 07.01.2021 | 22,18 | 22,18 | 21,49 | 21,99 | -2,87% | - |
| 06.01.2021 | 22,35 | 22,87 | 22,25 | 22,64 | 1,75% | - |
| 05.01.2021 | 22,53 | 22,53 | 22,21 | 22,25 | -1,22% | - |
| 04.01.2021 | 22,46 | 22,61 | 22,31 | 22,53 | -0,75% | - |
| 31.12.2020 | 22,37 | 22,73 | 22,33 | 22,70 | 1,02% | - |
| 30.12.2020 | 22,51 | 22,62 | 22,41 | 22,47 | 0,18% | - |
| 29.12.2020 | 22,50 | 22,56 | 22,31 | 22,43 | 0,25% | - |
| 28.12.2020 | 22,48 | 22,63 | 21,95 | 22,37 | 2,36% | - |
| 24.12.2020 | 22,16 | 22,72 | 21,86 | 21,86 | -1,71% | - |
| 23.12.2020 | 22,37 | 22,60 | 22,02 | 22,24 | 0,00% | - |
| 22.12.2020 | 22,09 | 22,62 | 21,98 | 22,24 | 0,79% | - |
| 21.12.2020 | 21,91 | 22,12 | 21,87 | 22,06 | 0,64% | - |
| 18.12.2020 | 22,50 | 22,51 | 21,75 | 21,92 | -3,09% | - |
| 17.12.2020 | 22,48 | 22,86 | 22,41 | 22,62 | -0,66% | - |
| 16.12.2020 | 22,79 | 22,91 | 22,57 | 22,77 | 0,95% | - |
| 15.12.2020 | 22,68 | 24,97 | 22,56 | 22,56 | 4,81% | - |
| 14.12.2020 | 21,89 | 21,93 | 21,52 | 21,52 | 0,54% | - |
| 11.12.2020 | 21,59 | 21,65 | 21,36 | 21,41 | -0,70% | - |
| 10.12.2020 | 21,65 | 21,67 | 21,39 | 21,56 | -1,24% | - |
| 09.12.2020 | 21,69 | 21,87 | 21,55 | 21,83 | 2,63% | - |
| 08.12.2020 | 21,59 | 21,83 | 21,27 | 21,27 | -1,94% | - |
| 07.12.2020 | 21,75 | 21,85 | 21,67 | 21,69 | -0,16% | - |
| 04.12.2020 | 21,57 | 21,79 | 21,48 | 21,72 | 2,33% | - |
| 03.12.2020 | 21,60 | 21,60 | 21,07 | 21,23 | -3,19% | - |
| 02.12.2020 | 21,73 | 22,51 | 21,52 | 21,93 | 0,85% | - |
| 01.12.2020 | 21,78 | 21,90 | 21,54 | 21,74 | 0,65% | - |
| 30.11.2020 | 21,61 | 21,61 | 21,60 | 21,60 | -1,55% | - |
| 27.11.2020 | 21,80 | 22,35 | 21,35 | 21,94 | 0,09% | - |
| 25.11.2020 | 21,92 | 21,99 | 21,42 | 21,92 | -0,14% | - |
| 24.11.2020 | 21,99 | 22,29 | 21,92 | 21,95 | 1,79% | - |
| 23.11.2020 | 21,59 | 21,59 | 21,56 | 21,57 | -1,28% | - |
| 20.11.2020 | 21,97 | 22,12 | 21,60 | 21,85 | -2,39% | - |
| 19.11.2020 | 21,95 | 22,38 | 21,94 | 22,38 | 2,85% | - |
| 18.11.2020 | 22,33 | 22,47 | 21,74 | 21,76 | -0,73% | - |
| 17.11.2020 | 22,08 | 22,49 | 21,91 | 21,92 | -1,04% | - |
| 16.11.2020 | 22,01 | 22,25 | 21,93 | 22,15 | 1,26% | - |
| 13.11.2020 | 21,54 | 21,91 | 21,42 | 21,88 | 3,16% | - |
| 12.11.2020 | 21,18 | 21,26 | 21,05 | 21,21 | -1,62% | - |
| 11.11.2020 | 21,03 | 21,59 | 21,03 | 21,56 | 0,63% | - |
| 10.11.2020 | 21,35 | 21,68 | 0,00 | 21,42 | 1,88% | - |
| 09.11.2020 | 22,37 | 22,72 | 20,97 | 21,03 | -1,66% | - |
| 06.11.2020 | 24,34 | 24,34 | 21,25 | 21,38 | -0,83% | - |
| 05.11.2020 | 21,79 | 22,20 | 21,50 | 21,56 | -0,87% | - |
| 04.11.2020 | 21,70 | 21,99 | 0,00 | 21,75 | -0,50% | - |
| 03.11.2020 | 21,70 | 22,06 | 21,57 | 21,86 | 2,85% | - |
| 02.11.2020 | 21,73 | 21,73 | 20,75 | 21,26 | 1,99% | - |
| 30.10.2020 | 20,80 | 21,03 | 0,00 | 20,84 | 0,70% | - |
| 29.10.2020 | 20,45 | 20,79 | 20,41 | 20,70 | -1,26% | - |
| 28.10.2020 | 21,06 | 21,06 | 20,37 | 20,96 | -0,95% | - |
| 27.10.2020 | 21,85 | 21,85 | 21,11 | 21,16 | -3,29% | - |
| 26.10.2020 | 22,02 | 22,07 | 21,78 | 21,88 | -1,24% | - |
| 23.10.2020 | 0,00 | 22,19 | 0,00 | 22,16 | 0,98% | - |
| 22.10.2020 | 21,80 | 22,03 | 21,76 | 21,94 | 0,53% | - |
| 21.10.2020 | 21,87 | 21,99 | 21,72 | 21,83 | -1,04% | - |
| 20.10.2020 | 22,02 | 22,16 | 21,95 | 22,06 | 1,45% | - |
| 19.10.2020 | 22,12 | 22,23 | 21,68 | 21,74 | -2,14% | - |
| 16.10.2020 | 22,25 | 22,37 | 22,09 | 22,22 | -2,14% | - |
| 15.10.2020 | 22,42 | 22,79 | 22,23 | 22,70 | -0,61% | - |
| 14.10.2020 | 22,66 | 22,84 | 22,39 | 22,84 | 0,46% | - |
| 13.10.2020 | 22,75 | 22,87 | 22,51 | 22,74 | -0,96% | - |
| 12.10.2020 | 22,71 | 23,24 | 22,65 | 22,96 | 1,06% | - |
| 09.10.2020 | 22,60 | 22,79 | 22,53 | 22,72 | 0,62% | - |
| 08.10.2020 | 22,64 | 22,85 | 22,42 | 22,58 | 0,33% | - |
| 07.10.2020 | 22,51 | 22,74 | 22,36 | 22,50 | -0,57% | - |
| 06.10.2020 | 22,65 | 22,93 | 22,42 | 22,63 | -0,44% | - |
| 05.10.2020 | 22,76 | 23,12 | 22,34 | 22,73 | -0,59% | - |