176,174$
0,97%
Echtzeit-Aktienkurs Eastgroup Properties Inc.
Bid:
Ask:
Aktienkurse zur Eastgroup Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.09.2025 | 163,31 | 167,74 | 163,31 | 167,67 | 2,56% | 298.039,00 |
| 10.09.2025 | 164,11 | 165,52 | 163,10 | 163,48 | -0,87% | 329.491,00 |
| 09.09.2025 | 166,85 | 166,88 | 163,39 | 164,92 | -1,23% | 618.261,00 |
| 08.09.2025 | 164,29 | 167,12 | 164,29 | 166,97 | -0,71% | 657.758,00 |
| 05.09.2025 | 169,63 | 171,84 | 166,09 | 168,17 | -0,03% | 750.583,00 |
| 04.09.2025 | 166,81 | 168,25 | 164,80 | 168,22 | 1,28% | 427.844,00 |
| 03.09.2025 | 165,60 | 166,99 | 165,42 | 166,09 | 0,14% | 282.261,00 |
| 02.09.2025 | 167,68 | 167,90 | 165,22 | 165,85 | -2,19% | 290.440,00 |
| 29.08.2025 | 168,59 | 170,22 | 168,30 | 169,56 | 0,72% | 347.683,00 |
| 28.08.2025 | 168,89 | 168,89 | 166,50 | 168,34 | -0,25% | 305.432,00 |
| 27.08.2025 | 168,00 | 171,25 | 167,85 | 168,77 | 1,01% | 451.866,00 |
| 26.08.2025 | 168,50 | 169,97 | 167,04 | 167,09 | -0,75% | 350.845,00 |
| 25.08.2025 | 169,50 | 169,92 | 167,84 | 168,36 | -0,67% | 230.928,00 |
| 22.08.2025 | 165,63 | 169,88 | 165,53 | 169,50 | 3,49% | 255.177,00 |
| 21.08.2025 | 163,83 | 164,48 | 162,95 | 163,78 | -0,68% | 195.171,00 |
| 20.08.2025 | 167,46 | 168,18 | 164,47 | 164,90 | -1,09% | 334.124,00 |
| 19.08.2025 | 162,87 | 166,84 | 162,75 | 166,72 | 3,49% | 321.227,00 |
| 18.08.2025 | 162,27 | 162,82 | 160,79 | 161,10 | -1,13% | 327.915,00 |
| 15.08.2025 | 162,18 | 162,97 | 161,63 | 162,94 | 0,64% | 467.409,00 |
| 14.08.2025 | 162,77 | 163,08 | 160,81 | 161,90 | -1,39% | 240.482,00 |
| 13.08.2025 | 161,81 | 164,50 | 161,15 | 164,18 | 1,53% | 205.333,00 |
| 12.08.2025 | 160,24 | 161,92 | 159,47 | 161,71 | 1,41% | 214.847,00 |
| 11.08.2025 | 160,06 | 161,52 | 159,37 | 159,46 | -1,02% | 355.882,00 |
| 08.08.2025 | 163,19 | 163,19 | 160,86 | 161,10 | -1,36% | 461.345,00 |
| 07.08.2025 | 163,10 | 163,78 | 160,80 | 163,32 | 0,85% | 263.287,00 |
| 06.08.2025 | 163,75 | 163,87 | 160,81 | 161,95 | -1,40% | 472.827,00 |
| 05.08.2025 | 164,16 | 164,63 | 162,97 | 164,25 | 0,40% | 434.673,00 |
| 04.08.2025 | 163,17 | 164,32 | 162,38 | 163,60 | 1,01% | 267.479,00 |
| 01.08.2025 | 164,36 | 164,42 | 160,78 | 161,97 | -0,78% | 496.104,00 |
| 31.07.2025 | 163,09 | 165,05 | 162,32 | 163,24 | -0,82% | 588.470,00 |
| 30.07.2025 | 165,66 | 166,91 | 163,60 | 164,59 | -0,55% | 693.381,00 |
| 29.07.2025 | 161,05 | 166,13 | 160,78 | 165,50 | 2,65% | 532.415,00 |
| 28.07.2025 | 164,78 | 164,78 | 161,07 | 161,23 | -2,00% | 468.289,00 |
| 25.07.2025 | 167,16 | 167,16 | 163,08 | 164,52 | -1,02% | 462.193,00 |
| 24.07.2025 | 166,20 | 168,92 | 165,70 | 166,22 | -1,97% | 774.524,00 |
| 23.07.2025 | 166,91 | 169,87 | 166,57 | 169,56 | 1,06% | 422.205,00 |
| 22.07.2025 | 165,55 | 168,32 | 165,55 | 167,78 | 1,46% | 269.952,00 |
| 21.07.2025 | 165,83 | 167,16 | 165,04 | 165,36 | 0,10% | 227.279,00 |
| 18.07.2025 | 162,39 | 165,37 | 161,99 | 165,20 | 1,76% | 400.025,00 |
| 17.07.2025 | 165,52 | 165,66 | 162,15 | 162,35 | -1,89% | 525.957,00 |
| 16.07.2025 | 166,65 | 168,60 | 165,07 | 165,47 | 0,82% | 531.528,00 |
| 15.07.2025 | 168,58 | 168,83 | 163,92 | 164,13 | -2,35% | 474.336,00 |
| 14.07.2025 | 168,37 | 169,31 | 167,34 | 168,08 | 0,05% | 483.639,00 |
| 11.07.2025 | 164,73 | 168,06 | 163,73 | 168,00 | 0,76% | 444.231,00 |
| 10.07.2025 | 167,02 | 169,95 | 166,40 | 166,74 | -0,06% | 920.343,00 |
| 09.07.2025 | 169,29 | 170,05 | 166,04 | 166,84 | -0,81% | 359.918,00 |
| 08.07.2025 | 166,92 | 170,08 | 166,77 | 168,20 | 0,52% | 371.762,00 |
| 07.07.2025 | 168,65 | 171,15 | 166,90 | 167,33 | -1,50% | 305.069,00 |
| 03.07.2025 | 170,38 | 170,71 | 169,73 | 169,88 | 0,01% | 129.356,00 |
| 02.07.2025 | 167,95 | 170,03 | 167,47 | 169,86 | 1,14% | 382.205,00 |
| 01.07.2025 | 165,83 | 171,00 | 165,49 | 167,95 | 0,50% | 587.178,00 |
| 30.06.2025 | 165,88 | 167,29 | 163,65 | 167,12 | -0,26% | 442.566,00 |
| 27.06.2025 | 169,16 | 170,94 | 167,04 | 167,55 | -0,56% | 625.599,00 |
| 26.06.2025 | 168,10 | 168,91 | 167,02 | 168,50 | 0,35% | 283.485,00 |
| 25.06.2025 | 172,91 | 173,07 | 167,66 | 167,91 | -3,34% | 313.395,00 |
| 24.06.2025 | 173,02 | 174,54 | 172,47 | 173,72 | 0,13% | 195.738,00 |
| 23.06.2025 | 171,52 | 174,00 | 170,02 | 173,50 | 1,05% | 290.987,00 |
| 20.06.2025 | 171,66 | 173,25 | 170,88 | 171,70 | 0,43% | 636.448,00 |
| 18.06.2025 | 170,56 | 172,47 | 170,02 | 170,97 | 0,24% | 237.992,00 |
| 17.06.2025 | 170,43 | 171,29 | 169,02 | 170,56 | 0,01% | 355.160,00 |