176,990$
-2,24%
Echtzeit-Aktienkurs EastGroup Properties
Bid:
Ask:
Aktienkurse zur EastGroup Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 181,62 | 183,25 | 176,33 | 176,58 | -2,47% | 468.168,00 |
| 12.03.2025 | 182,05 | 183,41 | 180,07 | 181,05 | -0,87% | 441.016,00 |
| 11.03.2025 | 180,72 | 183,25 | 179,90 | 182,63 | 0,84% | 473.365,00 |
| 10.03.2025 | 185,79 | 186,55 | 179,87 | 181,10 | -1,80% | 513.515,00 |
| 07.03.2025 | 185,83 | 188,89 | 184,40 | 184,42 | -0,61% | 562.513,00 |
| 06.03.2025 | 185,48 | 187,34 | 184,05 | 185,55 | -1,02% | 567.342,00 |
| 05.03.2025 | 183,71 | 188,12 | 183,18 | 187,46 | 1,82% | 387.025,00 |
| 04.03.2025 | 184,96 | 186,08 | 183,61 | 184,11 | -0,47% | 371.758,00 |
| 03.03.2025 | 183,69 | 186,13 | 182,42 | 184,98 | 1,16% | 489.593,00 |
| 28.02.2025 | 180,65 | 183,36 | 180,30 | 182,85 | 1,59% | 703.934,00 |
| 27.02.2025 | 178,80 | 181,18 | 178,80 | 179,99 | 0,63% | 365.738,00 |
| 26.02.2025 | 182,04 | 182,13 | 178,80 | 178,87 | -1,66% | 351.260,00 |
| 25.02.2025 | 180,80 | 182,85 | 180,80 | 181,89 | 0,69% | 418.977,00 |
| 24.02.2025 | 179,88 | 182,51 | 179,46 | 180,65 | 0,66% | 311.630,00 |
| 21.02.2025 | 180,53 | 180,79 | 177,90 | 179,46 | -0,11% | 491.228,00 |
| 20.02.2025 | 180,08 | 180,60 | 178,53 | 179,66 | -0,19% | 334.783,00 |
| 19.02.2025 | 179,29 | 181,27 | 178,27 | 180,00 | 0,18% | 323.449,00 |
| 18.02.2025 | 179,02 | 180,89 | 179,00 | 179,68 | 0,04% | 518.567,00 |
| 14.02.2025 | 181,52 | 183,17 | 179,49 | 179,61 | -0,45% | 422.976,00 |
| 13.02.2025 | 179,85 | 180,78 | 178,52 | 180,42 | 0,87% | 423.200,00 |
| 12.02.2025 | 175,69 | 180,12 | 175,18 | 178,86 | 0,03% | 794.969,00 |
| 11.02.2025 | 176,11 | 180,08 | 176,11 | 178,80 | 1,21% | 638.675,00 |
| 10.02.2025 | 174,48 | 177,11 | 174,18 | 176,66 | 1,15% | 848.885,00 |
| 07.02.2025 | 176,53 | 176,53 | 170,77 | 174,66 | 0,74% | 755.265,00 |
| 06.02.2025 | 172,14 | 173,52 | 171,20 | 173,38 | 0,80% | 426.436,00 |
| 05.02.2025 | 173,00 | 173,00 | 171,21 | 172,00 | 0,43% | 326.284,00 |
| 04.02.2025 | 168,21 | 172,36 | 167,64 | 171,27 | 1,54% | 379.919,00 |
| 03.02.2025 | 166,39 | 169,75 | 165,86 | 168,68 | -0,55% | 309.964,00 |
| 31.01.2025 | 170,38 | 171,23 | 168,93 | 169,62 | -0,36% | 260.730,00 |
| 30.01.2025 | 170,05 | 171,78 | 168,90 | 170,23 | 1,23% | 323.442,00 |
| 29.01.2025 | 170,56 | 171,41 | 166,46 | 168,16 | -1,75% | 226.257,00 |
| 28.01.2025 | 170,25 | 173,11 | 170,25 | 171,16 | 0,10% | 307.407,00 |
| 27.01.2025 | 170,52 | 173,13 | 170,45 | 170,99 | 0,75% | 360.508,00 |
| 24.01.2025 | 169,44 | 170,37 | 168,32 | 169,71 | 0,15% | 356.910,00 |
| 23.01.2025 | 167,95 | 169,61 | 165,99 | 169,46 | 1,01% | 435.820,00 |
| 22.01.2025 | 169,38 | 169,40 | 167,44 | 167,76 | -1,20% | 525.184,00 |
| 21.01.2025 | 162,73 | 170,51 | 162,73 | 169,80 | 5,20% | 583.723,00 |
| 17.01.2025 | 163,86 | 164,75 | 160,99 | 161,41 | -1,76% | 470.316,00 |
| 16.01.2025 | 161,19 | 164,36 | 160,57 | 164,30 | 1,87% | 528.931,00 |
| 15.01.2025 | 166,36 | 166,36 | 161,28 | 161,29 | -0,57% | 377.791,00 |
| 14.01.2025 | 158,87 | 162,64 | 158,87 | 162,21 | 2,39% | 465.493,00 |
| 13.01.2025 | 155,48 | 158,65 | 155,27 | 158,42 | 1,79% | 440.503,00 |
| 10.01.2025 | 156,23 | 157,01 | 155,10 | 155,63 | -1,94% | 343.629,00 |
| 08.01.2025 | 158,39 | 159,97 | 157,14 | 158,71 | -0,28% | 286.396,00 |
| 07.01.2025 | 159,99 | 160,60 | 157,50 | 159,16 | 0,11% | 362.246,00 |
| 06.01.2025 | 160,91 | 162,77 | 158,69 | 158,99 | -1,22% | 349.560,00 |
| 03.01.2025 | 158,00 | 161,26 | 157,89 | 160,95 | 1,73% | 348.575,00 |
| 02.01.2025 | 160,99 | 161,30 | 157,76 | 158,22 | -1,41% | 275.710,00 |
| 31.12.2024 | 161,06 | 161,55 | 159,48 | 160,49 | -0,40% | 337.254,00 |
| 30.12.2024 | 160,38 | 161,72 | 158,94 | 161,13 | -0,12% | 262.091,00 |
| 27.12.2024 | 161,42 | 162,99 | 160,71 | 161,32 | -0,89% | 187.052,00 |
| 26.12.2024 | 161,22 | 163,13 | 161,08 | 162,77 | 0,49% | 211.766,00 |
| 24.12.2024 | 160,44 | 162,08 | 160,24 | 161,98 | 0,56% | 96.396,00 |
| 23.12.2024 | 160,65 | 161,73 | 160,35 | 161,08 | -0,22% | 259.573,00 |
| 20.12.2024 | 159,55 | 163,89 | 159,55 | 161,44 | 1,70% | 1.002.784,00 |
| 19.12.2024 | 161,20 | 163,09 | 158,52 | 158,74 | -1,53% | 434.422,00 |
| 18.12.2024 | 167,40 | 168,95 | 160,91 | 161,20 | -3,89% | 295.393,00 |
| 17.12.2024 | 167,88 | 170,21 | 167,41 | 167,72 | -1,17% | 246.456,00 |
| 16.12.2024 | 171,56 | 172,42 | 169,33 | 169,70 | -0,91% | 299.607,00 |
| 13.12.2024 | 168,91 | 171,53 | 168,55 | 171,25 | 0,96% | 312.825,00 |
| 12.12.2024 | 170,65 | 172,70 | 169,48 | 169,62 | -0,61% | 163.552,00 |
| 11.12.2024 | 170,91 | 173,46 | 169,75 | 170,66 | 0,24% | 343.387,00 |
| 10.12.2024 | 173,99 | 173,99 | 169,15 | 170,25 | -2,14% | 475.172,00 |
| 09.12.2024 | 167,92 | 175,37 | 167,92 | 173,97 | 3,55% | 515.006,00 |
| 06.12.2024 | 169,36 | 169,86 | 166,83 | 168,00 | -0,58% | 193.209,00 |
| 05.12.2024 | 168,92 | 169,49 | 168,16 | 168,98 | -0,47% | 240.287,00 |
| 04.12.2024 | 169,46 | 170,09 | 168,52 | 169,77 | -0,01% | 241.021,00 |
| 03.12.2024 | 170,68 | 171,60 | 169,43 | 169,78 | -0,53% | 198.830,00 |
| 02.12.2024 | 171,19 | 172,32 | 170,27 | 170,69 | -0,88% | 189.462,00 |
| 29.11.2024 | 173,77 | 174,60 | 172,11 | 172,21 | -0,94% | 156.195,00 |
| 27.11.2024 | 173,16 | 175,75 | 173,16 | 173,84 | 0,99% | 198.594,00 |
| 26.11.2024 | 173,02 | 173,02 | 170,71 | 172,14 | -0,71% | 199.417,00 |
| 25.11.2024 | 172,33 | 175,54 | 172,33 | 173,37 | 0,81% | 332.025,00 |
| 22.11.2024 | 169,93 | 172,65 | 169,03 | 171,98 | 1,59% | 360.296,00 |
| 21.11.2024 | 170,82 | 172,36 | 169,00 | 169,28 | -1,01% | 459.658,00 |
| 20.11.2024 | 173,42 | 173,65 | 169,30 | 171,01 | -1,78% | 302.832,00 |
| 19.11.2024 | 172,05 | 174,58 | 171,44 | 174,11 | 0,80% | 305.411,00 |
| 18.11.2024 | 171,44 | 174,08 | 171,06 | 172,72 | 0,42% | 263.488,00 |
| 15.11.2024 | 171,16 | 172,42 | 168,31 | 171,99 | 0,58% | 362.927,00 |
| 14.11.2024 | 175,04 | 175,75 | 170,06 | 171,00 | -2,41% | 322.487,00 |
| 13.11.2024 | 175,09 | 176,67 | 174,49 | 175,22 | 0,53% | 298.813,00 |
| 12.11.2024 | 174,40 | 175,72 | 173,70 | 174,30 | -0,49% | 629.156,00 |
| 11.11.2024 | 175,94 | 178,82 | 174,59 | 175,16 | -0,48% | 394.631,00 |
| 08.11.2024 | 174,00 | 176,29 | 173,48 | 176,00 | 1,34% | 278.235,00 |
| 07.11.2024 | 175,25 | 175,71 | 173,20 | 173,67 | -0,75% | 327.970,00 |
| 06.11.2024 | 175,45 | 178,51 | 173,31 | 174,98 | 1,26% | 961.736,00 |
| 05.11.2024 | 169,82 | 172,99 | 169,63 | 172,80 | 1,14% | 209.064,00 |
| 04.11.2024 | 171,11 | 172,77 | 169,80 | 170,86 | -0,20% | 252.044,00 |
| 01.11.2024 | 171,97 | 173,36 | 170,94 | 171,20 | -0,05% | 284.560,00 |
| 31.10.2024 | 173,21 | 174,85 | 171,00 | 171,28 | -1,61% | 311.662,00 |
| 30.10.2024 | 174,54 | 176,57 | 173,80 | 174,09 | 0,03% | 347.256,00 |
| 29.10.2024 | 176,28 | 176,50 | 173,88 | 174,04 | -1,38% | 347.246,00 |
| 28.10.2024 | 177,65 | 178,32 | 175,56 | 176,48 | -0,03% | 416.049,00 |
| 25.10.2024 | 179,32 | 179,88 | 176,15 | 176,53 | -1,12% | 540.201,00 |
| 24.10.2024 | 180,01 | 180,90 | 175,83 | 178,53 | -1,48% | 605.116,00 |
| 23.10.2024 | 180,64 | 182,40 | 180,64 | 181,21 | 0,54% | 355.299,00 |
| 22.10.2024 | 179,38 | 181,34 | 178,50 | 180,23 | 0,41% | 223.268,00 |
| 21.10.2024 | 181,39 | 181,39 | 178,71 | 179,50 | -1,82% | 369.307,00 |
| 18.10.2024 | 183,05 | 183,05 | 181,30 | 182,83 | 0,45% | 245.413,00 |
| 17.10.2024 | 184,44 | 185,10 | 181,74 | 182,02 | -1,75% | 399.060,00 |