11,500$
0,97%
Echtzeit-Aktienkurs Easterly Government Properties Inc.
Bid:
Ask:
Aktienkurse zur Easterly Government Properties Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 11,45 | 11,60 | 11,42 | 11,51 | 1,05% | 1.046.896,00 |
27.03.2024 | 11,33 | 11,42 | 11,30 | 11,39 | 1,79% | 1.021.627,00 |
26.03.2024 | 11,48 | 11,48 | 11,18 | 11,19 | -1,50% | 1.105.711,00 |
25.03.2024 | 11,35 | 11,50 | 11,33 | 11,36 | 0,53% | 631.743,00 |
22.03.2024 | 11,52 | 11,57 | 11,29 | 11,30 | -1,65% | 824.947,00 |
21.03.2024 | 11,42 | 11,52 | 11,38 | 11,49 | 1,32% | 663.626,00 |
20.03.2024 | 11,00 | 11,41 | 10,94 | 11,34 | 2,62% | 954.769,00 |
19.03.2024 | 11,20 | 11,36 | 10,94 | 11,05 | -2,13% | 1.544.034,00 |
18.03.2024 | 11,46 | 11,52 | 11,28 | 11,29 | -1,14% | 680.505,00 |
15.03.2024 | 11,26 | 11,44 | 11,24 | 11,42 | 0,71% | 1.464.438,00 |
14.03.2024 | 11,60 | 11,61 | 11,23 | 11,34 | -2,58% | 867.788,00 |
13.03.2024 | 11,64 | 11,76 | 11,61 | 11,64 | -0,09% | 667.053,00 |
12.03.2024 | 11,75 | 11,79 | 11,60 | 11,65 | -0,94% | 614.867,00 |
11.03.2024 | 11,78 | 11,84 | 11,71 | 11,76 | -0,34% | 604.939,00 |
08.03.2024 | 11,73 | 11,86 | 11,65 | 11,80 | 1,72% | 802.023,00 |
07.03.2024 | 11,70 | 11,74 | 11,59 | 11,60 | -0,34% | 823.711,00 |
06.03.2024 | 11,70 | 11,73 | 11,53 | 11,64 | 0,26% | 1.373.948,00 |
05.03.2024 | 11,60 | 11,71 | 11,54 | 11,61 | -2,85% | 1.027.080,00 |
04.03.2024 | 11,96 | 12,01 | 11,81 | 11,95 | 0,08% | 1.836.557,00 |
01.03.2024 | 11,83 | 11,95 | 11,68 | 11,94 | 1,19% | 943.939,00 |
29.02.2024 | 12,03 | 12,08 | 11,80 | 11,80 | -0,17% | 1.470.840,00 |
28.02.2024 | 11,79 | 11,99 | 11,64 | 11,82 | 0,60% | 1.316.327,00 |
27.02.2024 | 11,41 | 11,81 | 11,27 | 11,75 | 3,43% | 1.916.274,00 |
26.02.2024 | 11,61 | 11,66 | 11,35 | 11,36 | -2,57% | 1.350.525,00 |
23.02.2024 | 11,59 | 11,68 | 11,53 | 11,66 | 0,60% | 762.971,00 |
22.02.2024 | 11,68 | 11,69 | 11,57 | 11,59 | -0,60% | 1.048.535,00 |
21.02.2024 | 11,67 | 11,74 | 11,60 | 11,66 | -0,09% | 626.535,00 |
20.02.2024 | 11,60 | 11,74 | 11,50 | 11,67 | -0,09% | 766.650,00 |
16.02.2024 | 11,58 | 11,78 | 11,48 | 11,68 | -1,18% | 816.112,00 |
15.02.2024 | 11,61 | 11,83 | 11,60 | 11,82 | 2,87% | 999.217,00 |
14.02.2024 | 11,57 | 11,60 | 11,42 | 11,49 | 0,09% | 895.164,00 |
13.02.2024 | 11,65 | 11,70 | 11,41 | 11,48 | -4,81% | 1.161.406,00 |
12.02.2024 | 11,89 | 12,09 | 11,83 | 12,06 | 1,94% | 945.314,00 |
09.02.2024 | 11,70 | 11,89 | 11,63 | 11,83 | 0,51% | 1.501.684,00 |
08.02.2024 | 11,65 | 11,82 | 11,61 | 11,77 | 0,86% | 1.486.858,00 |
07.02.2024 | 11,80 | 11,86 | 11,66 | 11,67 | -1,19% | 1.057.357,00 |
06.02.2024 | 11,80 | 12,07 | 11,80 | 11,81 | -0,25% | 1.266.037,00 |
05.02.2024 | 11,98 | 12,01 | 11,80 | 11,84 | -2,23% | 893.768,00 |
02.02.2024 | 12,10 | 12,24 | 12,01 | 12,11 | -1,70% | 1.056.564,00 |
01.02.2024 | 12,30 | 12,38 | 12,03 | 12,32 | 0,33% | 1.195.949,00 |
31.01.2024 | 12,60 | 12,63 | 12,23 | 12,28 | -2,46% | 1.151.799,00 |
30.01.2024 | 12,73 | 12,73 | 12,49 | 12,59 | -1,33% | 890.711,00 |
29.01.2024 | 12,70 | 12,84 | 12,66 | 12,76 | 0,31% | 747.874,00 |
26.01.2024 | 12,88 | 12,92 | 12,68 | 12,72 | -0,78% | 778.029,00 |
25.01.2024 | 12,86 | 12,91 | 12,70 | 12,82 | 1,18% | 892.527,00 |
24.01.2024 | 12,96 | 12,99 | 12,62 | 12,67 | -1,02% | 731.510,00 |
23.01.2024 | 13,10 | 13,15 | 12,76 | 12,80 | -1,31% | 919.699,00 |
22.01.2024 | 13,10 | 13,19 | 12,90 | 12,97 | -0,15% | 1.251.990,00 |
19.01.2024 | 12,82 | 13,01 | 12,71 | 12,99 | 1,88% | 973.557,00 |
18.01.2024 | 13,05 | 13,05 | 12,68 | 12,75 | -1,85% | 808.748,00 |
17.01.2024 | 13,15 | 13,18 | 12,85 | 12,99 | -2,62% | 1.361.634,00 |
16.01.2024 | 13,41 | 13,47 | 13,29 | 13,34 | -1,11% | 686.773,00 |
12.01.2024 | 13,68 | 13,74 | 13,47 | 13,49 | -0,07% | 692.585,00 |
11.01.2024 | 13,52 | 13,59 | 13,37 | 13,50 | -0,81% | 927.649,00 |
10.01.2024 | 13,53 | 13,70 | 13,53 | 13,61 | 0,52% | 824.099,00 |
09.01.2024 | 13,48 | 13,59 | 13,40 | 13,54 | -0,66% | 600.103,00 |
08.01.2024 | 13,42 | 13,73 | 13,39 | 13,63 | 1,64% | 1.138.175,00 |
05.01.2024 | 13,38 | 13,63 | 13,34 | 13,41 | -0,89% | 673.481,00 |
04.01.2024 | 13,44 | 13,66 | 13,38 | 13,53 | 0,82% | 692.715,00 |
03.01.2024 | 13,51 | 13,64 | 13,34 | 13,42 | -1,90% | 953.809,00 |
02.01.2024 | 13,47 | 13,80 | 13,42 | 13,68 | 1,79% | 1.268.498,00 |
29.12.2023 | 13,63 | 13,69 | 13,43 | 13,44 | -1,97% | 891.750,00 |
28.12.2023 | 13,55 | 13,73 | 13,55 | 13,71 | 0,44% | 552.014,00 |
27.12.2023 | 13,65 | 13,72 | 13,54 | 13,65 | 0,00% | 653.241,00 |
26.12.2023 | 13,49 | 13,72 | 13,46 | 13,65 | 1,64% | 874.085,00 |
22.12.2023 | 13,62 | 13,73 | 13,35 | 13,43 | -0,96% | 1.118.407,00 |
21.12.2023 | 13,79 | 13,80 | 13,41 | 13,56 | -0,51% | 1.141.449,00 |
20.12.2023 | 13,61 | 13,93 | 13,54 | 13,63 | -0,29% | 1.143.378,00 |
19.12.2023 | 13,80 | 13,84 | 13,67 | 13,67 | -0,29% | 812.274,00 |
18.12.2023 | 13,95 | 13,95 | 13,60 | 13,71 | -1,51% | 1.003.800,00 |
15.12.2023 | 14,18 | 14,21 | 13,89 | 13,92 | -1,49% | 2.888.154,00 |
14.12.2023 | 13,78 | 14,36 | 13,55 | 14,13 | 5,92% | 2.168.508,00 |
13.12.2023 | 12,65 | 13,38 | 12,56 | 13,34 | 5,96% | 1.153.574,00 |
12.12.2023 | 12,62 | 12,67 | 12,51 | 12,59 | -0,32% | 790.097,00 |
11.12.2023 | 12,60 | 12,72 | 12,50 | 12,63 | -0,16% | 869.967,00 |
08.12.2023 | 12,62 | 12,66 | 12,48 | 12,65 | -0,39% | 747.568,00 |
07.12.2023 | 12,39 | 12,78 | 12,27 | 12,70 | 2,67% | 1.895.561,00 |
06.12.2023 | 12,39 | 12,56 | 12,31 | 12,37 | 0,41% | 749.560,00 |
05.12.2023 | 12,28 | 12,36 | 12,23 | 12,32 | 0,08% | 816.470,00 |
04.12.2023 | 12,21 | 12,38 | 12,18 | 12,31 | 0,41% | 710.765,00 |
01.12.2023 | 11,66 | 12,28 | 11,57 | 12,26 | 5,15% | 927.221,00 |
30.11.2023 | 11,70 | 11,77 | 11,59 | 11,66 | -0,17% | 872.568,00 |
29.11.2023 | 11,80 | 11,97 | 11,63 | 11,68 | 0,34% | 694.935,00 |
28.11.2023 | 11,56 | 11,70 | 11,36 | 11,64 | 0,69% | 782.823,00 |
27.11.2023 | 11,52 | 11,62 | 11,38 | 11,56 | -0,43% | 650.950,00 |
24.11.2023 | 11,46 | 11,61 | 11,41 | 11,61 | 0,96% | 376.029,00 |
22.11.2023 | 11,57 | 11,70 | 11,44 | 11,50 | 0,61% | 554.384,00 |
21.11.2023 | 11,65 | 11,65 | 11,30 | 11,43 | -2,47% | 590.560,00 |
20.11.2023 | 11,62 | 11,73 | 11,45 | 11,72 | 0,86% | 881.291,00 |
17.11.2023 | 11,57 | 11,63 | 11,45 | 11,62 | 1,40% | 760.441,00 |
16.11.2023 | 11,70 | 11,73 | 11,43 | 11,46 | -2,55% | 750.473,00 |
15.11.2023 | 11,70 | 11,89 | 11,65 | 11,76 | 0,68% | 805.561,00 |
14.11.2023 | 11,36 | 11,78 | 11,36 | 11,68 | 7,16% | 1.001.832,00 |
13.11.2023 | 10,79 | 10,94 | 10,62 | 10,90 | -0,18% | 622.076,00 |
10.11.2023 | 10,84 | 10,98 | 10,72 | 10,92 | 1,58% | 617.750,00 |
09.11.2023 | 11,16 | 11,20 | 10,70 | 10,75 | -3,33% | 1.249.367,00 |
08.11.2023 | 11,32 | 11,32 | 11,00 | 11,12 | -4,47% | 902.064,00 |
07.11.2023 | 11,75 | 11,78 | 11,56 | 11,64 | -1,27% | 992.456,00 |
06.11.2023 | 11,70 | 11,85 | 11,58 | 11,79 | 0,60% | 1.017.888,00 |
03.11.2023 | 11,60 | 11,91 | 11,60 | 11,72 | 3,26% | 1.046.387,00 |