Easterly Government Properties Inc DEA
NYSE · Vereinigte Staaten · Finanzen
$23,44+0,23 (+1,01 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $23,42 | +0,95 % | $23,01 | $23,68 | $22,98 | 392,44K |
| 2026-09-30 | $23,20 | +0,35 % | $23,16 | $23,42 | $22,84 | 1,46M |
| 2026-09-29 | $23,12 | +1,49 % | $22,70 | $23,15 | $22,60 | 747,40K |
| 2026-09-28 | $22,78 | -0,57 % | $22,87 | $22,87 | $22,58 | 360,70K |
| 2026-09-25 | $22,91 | +0,88 % | $22,72 | $22,92 | $22,56 | 365,20K |
| 2026-09-24 | $22,71 | +0,04 % | $22,75 | $22,88 | $22,57 | 375,20K |
| 2026-09-23 | $22,70 | -2,66 % | $23,25 | $23,25 | $22,64 | 451,90K |
| 2026-09-22 | $23,32 | -0,04 % | $23,47 | $23,49 | $23,26 | 334,30K |
| 2026-09-21 | $23,33 | -0,30 % | $23,33 | $23,42 | $23,12 | 340,50K |
| 2026-09-18 | $23,40 | +0,17 % | $23,22 | $23,40 | $23,11 | 1,05M |
| 2026-09-17 | $23,36 | +0,30 % | $23,50 | $23,65 | $23,30 | 395,50K |
| 2026-09-16 | $23,29 | -1,81 % | $23,66 | $23,91 | $23,04 | 343,30K |
| 2026-09-15 | $23,72 | -0,50 % | $23,78 | $23,79 | $23,53 | 326,70K |
| 2026-09-14 | $23,84 | -0,21 % | $23,96 | $24,07 | $23,73 | 315,40K |
| 2026-09-11 | $23,89 | -0,08 % | $24,06 | $24,06 | $23,74 | 282,00K |
| 2026-09-10 | $23,91 | -0,29 % | $24,22 | $24,22 | $23,84 | 284,10K |
| 2026-09-09 | $23,98 | -1,44 % | $24,40 | $24,40 | $23,76 | 353,50K |
| 2026-09-08 | $24,33 | +0,08 % | $24,20 | $24,48 | $24,14 | 303,50K |
| 2026-09-04 | $24,31 | 0,00 % | $24,15 | $24,52 | $24,01 | 184,20K |
| 2026-09-03 | $24,31 | -0,73 % | $24,69 | $24,69 | $24,24 | 443,50K |
| 2026-09-02 | $24,49 | -0,08 % | $24,51 | $24,64 | $24,29 | 313,30K |
| 2026-09-01 | $24,51 | -0,08 % | $24,55 | $24,69 | $24,38 | 259,50K |
| 2026-08-31 | $24,53 | -0,41 % | $24,48 | $24,63 | $24,34 | 387,50K |
| 2026-08-28 | $24,63 | +0,20 % | $24,59 | $24,84 | $24,57 | 312,00K |
| 2026-08-27 | $24,58 | -0,73 % | $24,63 | $24,87 | $24,56 | 200,90K |
| 2026-08-26 | $24,76 | -1,35 % | $25,03 | $25,04 | $24,74 | 207,40K |
| 2026-08-25 | $25,10 | +0,56 % | $25,02 | $25,21 | $24,81 | 274,20K |
| 2026-08-24 | $24,96 | +1,46 % | $24,80 | $24,99 | $24,53 | 304,00K |
| 2026-08-21 | $24,60 | -0,73 % | $24,78 | $24,88 | $24,45 | 374,50K |
| 2026-08-20 | $24,78 | +1,52 % | $24,34 | $24,89 | $24,20 | 264,00K |
| 2026-08-19 | $24,41 | -0,37 % | $24,68 | $24,91 | $24,33 | 479,20K |
| 2026-08-18 | $24,50 | -0,12 % | $24,65 | $24,79 | $24,47 | 311,80K |
| 2026-08-17 | $24,53 | -1,05 % | $24,69 | $25,20 | $24,37 | 252,30K |
| 2026-08-14 | $24,79 | -0,28 % | $24,78 | $24,97 | $24,68 | 372,60K |
| 2026-08-13 | $24,86 | +1,06 % | $24,79 | $24,98 | $24,67 | 368,20K |
| 2026-08-12 | $24,60 | +2,50 % | $24,06 | $24,68 | $24,03 | 488,20K |
| 2026-08-11 | $24,00 | +0,13 % | $24,02 | $24,32 | $23,91 | 437,20K |
| 2026-08-10 | $23,97 | -3,97 % | $24,36 | $24,88 | $23,80 | 396,20K |
| 2026-08-07 | $24,96 | +0,28 % | $24,94 | $25,13 | $24,75 | 431,30K |
| 2026-08-06 | $24,89 | -0,60 % | $25,33 | $25,33 | $24,78 | 328,50K |
| 2026-08-05 | $25,04 | -1,53 % | $25,15 | $25,17 | $24,81 | 340,40K |
| 2026-08-04 | $25,43 | +0,55 % | $25,25 | $25,58 | $24,91 | 532,90K |
| 2026-08-03 | $25,29 | +3,82 % | $25,25 | $25,61 | $24,50 | 506,80K |
| 2026-07-31 | $24,36 | -1,42 % | $24,71 | $24,87 | $24,28 | 426,10K |
| 2026-07-30 | $24,71 | -1,36 % | $25,21 | $25,21 | $24,53 | 287,90K |
| 2026-07-29 | $25,05 | -0,67 % | $25,29 | $25,55 | $25,00 | 379,90K |
| 2026-07-28 | $25,22 | +0,04 % | $25,45 | $25,54 | $25,20 | 307,20K |
| 2026-07-27 | $25,21 | -0,47 % | $25,35 | $25,58 | $25,14 | 221,60K |
| 2026-07-24 | $25,33 | +0,96 % | $25,28 | $25,49 | $25,14 | 291,20K |
| 2026-07-23 | $25,09 | -0,12 % | $25,02 | $25,28 | $24,99 | 338,00K |
| 2026-07-22 | $25,12 | -0,63 % | $25,23 | $25,23 | $24,97 | 306,40K |
| 2026-07-21 | $25,28 | +0,36 % | $25,10 | $25,32 | $25,03 | 270,00K |
| 2026-07-20 | $25,19 | -1,45 % | $25,38 | $25,55 | $25,10 | 258,30K |
| 2026-07-17 | $25,56 | -0,27 % | $25,63 | $25,96 | $25,28 | 372,20K |
| 2026-07-16 | $25,63 | +3,22 % | $25,00 | $25,79 | $25,00 | 452,40K |
| 2026-07-15 | $24,83 | +0,53 % | $24,80 | $25,18 | $24,74 | 258,00K |
| 2026-07-14 | $24,70 | -0,56 % | $24,99 | $25,02 | $24,68 | 302,40K |
| 2026-07-13 | $24,84 | -0,12 % | $24,85 | $25,17 | $24,79 | 394,50K |
| 2026-07-10 | $24,87 | +0,48 % | $24,93 | $24,93 | $24,42 | 363,00K |
| 2026-07-09 | $24,75 | -0,88 % | $25,09 | $25,10 | $24,65 | 460,60K |
| 2026-07-08 | $24,97 | +0,08 % | $24,90 | $25,13 | $24,74 | 536,20K |
| 2026-07-07 | $24,95 | -0,52 % | $25,29 | $25,52 | $24,95 | 350,20K |
| 2026-07-06 | $25,08 | -1,80 % | $25,57 | $25,62 | $25,07 | 358,20K |
| 2026-07-02 | $25,54 | +1,67 % | $25,28 | $25,67 | $25,28 | 326,00K |
| 2026-07-01 | $25,12 | +0,76 % | $25,06 | $25,38 | $24,99 | 335,40K |
| 2026-06-30 | $24,93 | -0,91 % | $25,00 | $25,26 | $24,93 | 386,70K |
| 2026-06-29 | $25,16 | +1,04 % | $24,65 | $25,17 | $24,38 | 462,00K |
| 2026-06-26 | $24,90 | +2,60 % | $24,34 | $24,92 | $24,33 | 1,26M |
| 2026-06-25 | $24,27 | +0,54 % | $24,22 | $24,40 | $22,89 | 486,70K |
| 2026-06-24 | $24,14 | +0,25 % | $24,28 | $24,39 | $24,10 | 454,10K |
| 2026-06-23 | $24,08 | +1,30 % | $23,82 | $24,26 | $23,42 | 303,90K |
| 2026-06-22 | $23,77 | +2,63 % | $23,15 | $23,77 | $23,09 | 567,70K |
| 2026-06-18 | $23,16 | +0,74 % | $23,05 | $23,35 | $23,01 | 968,40K |
| 2026-06-17 | $22,99 | -3,65 % | $23,75 | $23,78 | $22,91 | 432,40K |
| 2026-06-16 | $23,86 | +0,29 % | $23,86 | $24,16 | $23,65 | 411,40K |
| 2026-06-15 | $23,79 | -1,04 % | $23,90 | $24,12 | $23,68 | 367,60K |
| 2026-06-12 | $24,04 | +0,50 % | $23,92 | $24,17 | $23,80 | 382,20K |
| 2026-06-11 | $23,92 | +0,17 % | $24,06 | $24,15 | $23,88 | 409,50K |
| 2026-06-10 | $23,88 | -1,77 % | $24,49 | $24,50 | $23,87 | 435,70K |
| 2026-06-09 | $24,31 | +1,67 % | $24,01 | $24,48 | $23,99 | 424,90K |
| 2026-06-08 | $23,91 | +0,04 % | $24,03 | $24,17 | $23,91 | 285,70K |
| 2026-06-05 | $23,90 | +0,76 % | $23,75 | $24,09 | $23,68 | 302,00K |
| 2026-06-04 | $23,72 | +0,89 % | $23,79 | $23,92 | $23,47 | 312,60K |
| 2026-06-03 | $23,51 | -1,30 % | $23,63 | $23,88 | $23,51 | 360,50K |
| 2026-06-02 | $23,82 | +1,19 % | $23,56 | $23,88 | $23,53 | 282,70K |
| 2026-06-01 | $23,54 | -1,83 % | $23,80 | $23,87 | $23,43 | 362,20K |
| 2026-05-29 | $23,98 | -1,19 % | $24,12 | $24,22 | $23,91 | 348,00K |
| 2026-05-28 | $24,27 | +0,66 % | $24,17 | $24,37 | $24,05 | 347,90K |
| 2026-05-27 | $24,11 | +0,17 % | $24,20 | $24,40 | $24,10 | 365,40K |
| 2026-05-26 | $24,07 | +1,35 % | $23,74 | $24,19 | $23,65 | 495,80K |