Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Easterly Government Properties Inc | DEA | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
12,09 | 11,83 | 12,2428 | 11,88 | 11,95 |
DEA Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 11,79 | 12,2428 | 11,40 | 11,70 | 1.110.783 | 0,09 | 0,76% |
1 Monat | 11,25 | 12,2428 | 11,11 | 11,57 | 918.768 | 0,63 | 5,60% |
3 Monate | 11,70 | 12,2428 | 10,94 | 11,57 | 984.185 | 0,18 | 1,54% |
6 Monate | 11,60 | 14,36 | 10,62 | 12,14 | 970.088 | 0,28 | 2,41% |
1 Jahr | 13,82 | 15,21 | 10,27 | 12,62 | 914.195 | -1,94 | -14,04% |
3 Jahre | 21,60 | 23,65 | 10,27 | 16,25 | 824.158 | -9,72 | -45,00% |
5 Jahre | 18,09 | 29,695 | 10,27 | 18,47 | 769.994 | -6,21 | -34,33% |
DEA 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
04 Mai 2024 | 11,88 | -0,07 | -0,59% | 12,09 | 12,2428 | 11,83 | 827.975 |
03 Mai 2024 | 11,95 | 0,40 | 3,46% | 11,73 | 11,975 | 11,59 | 848.104 |
02 Mai 2024 | 11,55 | -0,14 | -1,20% | 11,63 | 11,745 | 11,46 | 967.058 |
01 Mai 2024 | 11,69 | 0,01 | 0,09% | 11,76 | 11,775 | 11,40 | 1.455.535 |
30 Apr 2024 | 11,68 | -0,01 | -0,09% | 11,75 | 11,88 | 11,67 | 1.112.463 |
27 Apr 2024 | 11,69 | -0,03 | -0,26% | 11,79 | 11,895 | 11,585 | 1.170.754 |
26 Apr 2024 | 11,72 | -0,15 | -1,26% | 11,78 | 11,80 | 11,70 | 773.854 |
25 Apr 2024 | 11,87 | 0,00 | 0,00% | 11,76 | 11,88 | 11,67 | 748.057 |
24 Apr 2024 | 11,87 | 0,10 | 0,85% | 11,75 | 11,985 | 11,72 | 794.074 |
23 Apr 2024 | 11,77 | 0,18 | 1,55% | 11,63 | 11,79 | 11,59 | 735.042 |
20 Apr 2024 | 11,59 | 0,17 | 1,49% | 11,38 | 11,61 | 11,38 | 1.119.933 |
19 Apr 2024 | 11,42 | 0,21 | 1,87% | 11,28 | 11,43 | 11,22 | 1.153.609 |
18 Apr 2024 | 11,21 | 0,06 | 0,54% | 11,19 | 11,35 | 11,19 | 577.633 |
17 Apr 2024 | 11,15 | -0,13 | -1,15% | 11,19 | 11,25 | 11,11 | 961.215 |
16 Apr 2024 | 11,28 | -0,09 | -0,79% | 11,41 | 11,4121 | 11,19 | 756.549 |
13 Apr 2024 | 11,37 | -0,03 | -0,26% | 11,37 | 11,39 | 11,30 | 644.616 |
12 Apr 2024 | 11,40 | 0,08 | 0,71% | 11,37 | 11,485 | 11,255 | 943.472 |
11 Apr 2024 | 11,32 | -0,58 | -4,87% | 11,51 | 11,51 | 11,275 | 1.356.607 |
10 Apr 2024 | 11,90 | 0,35 | 3,03% | 11,56 | 11,90 | 11,53 | 950.634 |
09 Apr 2024 | 11,55 | 0,22 | 1,94% | 11,41 | 11,55 | 11,40 | 703.984 |
06 Apr 2024 | 11,33 | -0,01 | -0,09% | 11,25 | 11,44 | 11,215 | 602.158 |
05 Apr 2024 | 11,34 | 0,02 | 0,18% | 11,46 | 11,50 | 11,26 | 1.027.181 |