180,031$
-0,23%
Echtzeit-Aktienkurs EastGroup Properties
Bid:
Ask:
Aktienkurse zur EastGroup Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 180,91 | 182,76 | 179,62 | 180,11 | -0,18% | 673.053,00 |
| 02.02.2026 | 182,50 | 182,66 | 179,87 | 180,44 | -0,66% | 369.599,00 |
| 30.01.2026 | 180,04 | 181,78 | 179,26 | 181,64 | 0,18% | 623.602,00 |
| 29.01.2026 | 178,44 | 181,36 | 177,59 | 181,31 | 2,11% | 307.355,00 |
| 28.01.2026 | 178,56 | 180,58 | 177,11 | 177,56 | -0,56% | 378.568,00 |
| 27.01.2026 | 177,64 | 180,21 | 177,64 | 178,56 | 0,52% | 488.862,00 |
| 26.01.2026 | 181,05 | 182,42 | 177,50 | 177,64 | -1,94% | 461.607,00 |
| 23.01.2026 | 181,59 | 182,05 | 178,62 | 181,16 | 0,67% | 323.686,00 |
| 22.01.2026 | 185,27 | 185,27 | 179,76 | 179,95 | -2,47% | 466.778,00 |
| 21.01.2026 | 188,02 | 188,02 | 183,37 | 184,50 | -0,67% | 381.197,00 |
| 20.01.2026 | 187,00 | 188,01 | 185,50 | 185,74 | -0,51% | 398.238,00 |
| 19.01.2026 | 186,49 | 187,11 | 186,29 | 186,69 | -0,67% | - |
| 16.01.2026 | 185,71 | 188,44 | 185,00 | 187,96 | 0,80% | 357.776,00 |
| 15.01.2026 | 186,47 | 187,45 | 184,45 | 186,46 | 0,16% | 265.371,00 |
| 14.01.2026 | 185,00 | 186,74 | 183,83 | 186,17 | 0,71% | 337.374,00 |
| 13.01.2026 | 184,48 | 184,91 | 181,60 | 184,85 | 0,91% | 358.045,00 |
| 12.01.2026 | 183,67 | 185,12 | 182,92 | 183,19 | -0,47% | 226.074,00 |
| 09.01.2026 | 184,97 | 185,02 | 183,16 | 184,06 | 0,10% | 219.435,00 |
| 08.01.2026 | 182,89 | 185,54 | 182,89 | 183,88 | 0,21% | 344.100,00 |
| 07.01.2026 | 182,05 | 184,68 | 182,00 | 183,50 | 1,39% | 546.334,00 |
| 06.01.2026 | 179,90 | 181,04 | 177,85 | 180,99 | 0,46% | 247.246,00 |
| 05.01.2026 | 178,23 | 181,77 | 177,35 | 180,17 | 0,15% | 260.968,00 |
| 02.01.2026 | 177,66 | 179,96 | 176,70 | 179,90 | 0,99% | 298.125,00 |
| 31.12.2025 | 180,08 | 180,08 | 177,53 | 178,14 | -1,85% | 237.453,00 |
| 30.12.2025 | 180,38 | 181,76 | 180,27 | 181,50 | 0,35% | 184.076,00 |
| 29.12.2025 | 181,85 | 181,85 | 179,58 | 180,86 | -0,06% | 197.392,00 |
| 26.12.2025 | 181,48 | 181,70 | 179,97 | 180,96 | -0,22% | 121.130,00 |
| 24.12.2025 | 181,53 | 183,16 | 181,05 | 181,36 | 0,44% | 166.178,00 |
| 23.12.2025 | 180,38 | 181,11 | 179,53 | 180,57 | -0,31% | 218.033,00 |
| 22.12.2025 | 181,05 | 182,30 | 180,34 | 181,13 | 0,23% | 227.633,00 |
| 19.12.2025 | 182,47 | 184,85 | 180,03 | 180,71 | -0,71% | 572.015,00 |
| 18.12.2025 | 183,00 | 184,94 | 181,43 | 182,01 | -0,27% | 299.785,00 |
| 17.12.2025 | 180,47 | 183,00 | 179,78 | 182,51 | 0,82% | 426.831,00 |
| 16.12.2025 | 183,06 | 184,76 | 181,02 | 181,03 | -1,34% | 506.952,00 |
| 15.12.2025 | 183,42 | 183,53 | 181,33 | 183,49 | 0,53% | 382.678,00 |
| 12.12.2025 | 187,25 | 187,25 | 181,23 | 182,53 | -0,94% | 423.055,00 |
| 11.12.2025 | 183,36 | 184,97 | 182,39 | 184,26 | 0,89% | 342.816,00 |
| 10.12.2025 | 179,71 | 183,63 | 179,32 | 182,63 | 1,97% | 365.721,00 |
| 09.12.2025 | 177,34 | 180,71 | 177,34 | 179,10 | 0,18% | 332.984,00 |
| 08.12.2025 | 180,41 | 180,41 | 177,73 | 178,77 | -0,63% | 346.125,00 |
| 05.12.2025 | 179,60 | 181,38 | 178,76 | 179,91 | -0,32% | 298.400,00 |
| 04.12.2025 | 179,14 | 180,78 | 177,93 | 180,48 | 0,69% | 287.786,00 |
| 03.12.2025 | 178,80 | 179,72 | 177,35 | 179,24 | -0,12% | 379.598,00 |
| 02.12.2025 | 180,64 | 181,50 | 179,19 | 179,45 | -0,60% | 232.866,00 |
| 01.12.2025 | 180,23 | 181,66 | 177,17 | 180,54 | -0,35% | 196.853,00 |
| 28.11.2025 | 180,98 | 182,34 | 180,29 | 181,18 | 0,00% | 125.720,00 |
| 26.11.2025 | 180,34 | 182,70 | 180,34 | 181,18 | 0,12% | 216.881,00 |
| 25.11.2025 | 179,65 | 182,31 | 179,32 | 180,97 | 0,59% | 384.547,00 |
| 24.11.2025 | 179,54 | 180,71 | 177,37 | 179,90 | 0,06% | 408.327,00 |
| 21.11.2025 | 176,83 | 179,84 | 174,88 | 179,79 | 2,32% | 420.355,00 |
| 20.11.2025 | 179,37 | 180,22 | 175,41 | 175,72 | -0,93% | 374.568,00 |
| 19.11.2025 | 180,57 | 181,16 | 175,41 | 177,37 | -1,52% | 541.686,00 |
| 18.11.2025 | 177,18 | 180,41 | 176,85 | 180,11 | 1,44% | 391.560,00 |
| 17.11.2025 | 177,12 | 179,34 | 176,61 | 177,55 | 0,50% | 273.155,00 |
| 14.11.2025 | 177,22 | 177,80 | 175,71 | 176,66 | -0,41% | 326.753,00 |
| 13.11.2025 | 177,22 | 179,37 | 177,18 | 177,38 | -0,29% | 371.018,00 |
| 12.11.2025 | 179,35 | 179,60 | 177,43 | 177,89 | -0,86% | 308.285,00 |
| 11.11.2025 | 177,60 | 179,46 | 177,08 | 179,43 | 1,48% | 251.266,00 |
| 10.11.2025 | 177,79 | 178,00 | 176,20 | 176,81 | -0,50% | 248.346,00 |
| 07.11.2025 | 174,72 | 177,80 | 174,57 | 177,70 | 1,84% | 213.112,00 |
| 06.11.2025 | 175,60 | 176,04 | 174,21 | 174,49 | -0,22% | 246.461,00 |
| 05.11.2025 | 175,78 | 176,41 | 174,22 | 174,88 | -0,10% | 337.704,00 |
| 04.11.2025 | 175,76 | 177,04 | 174,60 | 175,06 | -0,49% | 234.831,00 |
| 03.11.2025 | 173,57 | 175,98 | 172,17 | 175,93 | 0,80% | 372.266,00 |
| 31.10.2025 | 175,18 | 176,11 | 174,12 | 174,53 | -0,64% | 364.137,00 |
| 30.10.2025 | 172,87 | 176,13 | 172,87 | 175,65 | 0,93% | 240.268,00 |
| 29.10.2025 | 175,75 | 176,80 | 173,09 | 174,03 | -1,72% | 358.081,00 |
| 28.10.2025 | 177,94 | 178,32 | 175,12 | 177,08 | -1,02% | 362.079,00 |
| 27.10.2025 | 178,77 | 180,60 | 176,61 | 178,91 | 0,97% | 415.061,00 |
| 24.10.2025 | 182,26 | 182,26 | 173,00 | 177,20 | -1,26% | 776.142,00 |
| 23.10.2025 | 180,31 | 181,29 | 178,52 | 179,46 | -0,67% | 372.888,00 |
| 22.10.2025 | 180,84 | 181,49 | 178,66 | 180,67 | 0,22% | 365.036,00 |
| 21.10.2025 | 182,92 | 183,05 | 179,91 | 180,27 | -1,34% | 346.430,00 |
| 20.10.2025 | 181,05 | 183,38 | 180,23 | 182,72 | 1,48% | 263.938,00 |
| 17.10.2025 | 175,71 | 180,06 | 175,26 | 180,06 | 2,24% | - |
| 16.10.2025 | 175,35 | 180,25 | 174,81 | 176,12 | 0,87% | 572.892,00 |
| 15.10.2025 | 170,83 | 175,90 | 170,83 | 174,60 | 2,58% | 530.775,00 |
| 14.10.2025 | 167,45 | 170,80 | 167,45 | 170,21 | 0,81% | 286.282,00 |
| 13.10.2025 | 166,49 | 169,62 | 166,49 | 168,85 | 1,64% | 214.757,00 |
| 10.10.2025 | 171,00 | 171,27 | 166,11 | 166,12 | -2,61% | 275.196,00 |
| 09.10.2025 | 173,21 | 173,21 | 170,18 | 170,57 | -1,06% | 236.209,00 |
| 08.10.2025 | 171,89 | 173,18 | 169,94 | 172,39 | 0,22% | 268.401,00 |
| 07.10.2025 | 172,51 | 172,58 | 170,67 | 172,02 | 0,13% | 194.783,00 |
| 06.10.2025 | 172,31 | 172,65 | 170,63 | 171,80 | 0,38% | 250.974,00 |
| 03.10.2025 | 170,76 | 172,36 | 170,63 | 171,15 | 0,57% | 223.984,00 |
| 02.10.2025 | 172,02 | 172,92 | 167,78 | 170,18 | -1,12% | 306.602,00 |
| 01.10.2025 | 169,55 | 172,77 | 169,51 | 172,11 | 1,68% | 366.543,00 |
| 30.09.2025 | 168,13 | 169,59 | 167,59 | 169,26 | -0,06% | 392.955,00 |
| 29.09.2025 | 168,47 | 169,40 | 167,25 | 169,36 | 0,64% | 372.399,00 |
| 26.09.2025 | 166,08 | 168,47 | 166,08 | 168,29 | 1,64% | 370.484,00 |
| 25.09.2025 | 164,80 | 166,54 | 164,80 | 165,58 | 0,31% | 187.265,00 |
| 24.09.2025 | 168,80 | 169,35 | 164,80 | 165,07 | -1,78% | 343.355,00 |
| 23.09.2025 | 168,80 | 170,52 | 167,22 | 168,06 | -0,33% | 386.599,00 |
| 22.09.2025 | 165,46 | 169,12 | 164,26 | 168,61 | 1,56% | 563.560,00 |
| 19.09.2025 | 168,47 | 168,57 | 165,91 | 166,02 | -1,43% | 655.205,00 |
| 18.09.2025 | 166,24 | 168,61 | 165,75 | 168,42 | 1,49% | 304.415,00 |
| 17.09.2025 | 167,83 | 169,47 | 165,74 | 165,94 | -0,56% | 294.573,00 |
| 16.09.2025 | 167,18 | 168,03 | 166,35 | 166,88 | 0,08% | 407.284,00 |
| 15.09.2025 | 167,22 | 168,15 | 166,11 | 166,74 | -0,13% | 387.676,00 |
| 12.09.2025 | 167,84 | 167,84 | 165,84 | 166,95 | -0,43% | 393.453,00 |