169,563$
3,53%
Echtzeit-Aktienkurs EastGroup Properties
Bid:
Ask:
Aktienkurse zur EastGroup Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 166,03 | 169,88 | 165,53 | 169,50 | 3,49% | 255.028,00 |
| 21.08.2025 | 163,99 | 164,48 | 162,95 | 163,78 | -0,68% | 195.171,00 |
| 20.08.2025 | 167,76 | 168,18 | 164,47 | 164,90 | -1,09% | 334.124,00 |
| 19.08.2025 | 162,82 | 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 | 162,04 | 163,08 | 160,81 | 161,90 | -1,39% | 240.482,00 |
| 13.08.2025 | 161,69 | 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 | 160,92 | 161,52 | 159,46 | 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 | 162,94 | 163,78 | 160,80 | 163,32 | 0,85% | 263.287,00 |
| 06.08.2025 | 163,87 | 163,87 | 160,81 | 161,95 | -1,40% | 472.827,00 |
| 05.08.2025 | 164,13 | 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 | 163,52 | 165,05 | 162,32 | 163,24 | -0,82% | 588.470,00 |
| 30.07.2025 | 165,61 | 166,91 | 163,60 | 164,59 | -0,55% | 693.381,00 |
| 29.07.2025 | 161,70 | 166,13 | 160,78 | 165,50 | 2,65% | 532.415,00 |
| 28.07.2025 | 164,40 | 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 | 167,91 | 168,92 | 165,70 | 166,22 | -1,97% | 774.524,00 |
| 23.07.2025 | 167,45 | 169,87 | 166,57 | 169,56 | 1,06% | 422.205,00 |
| 22.07.2025 | 165,98 | 168,32 | 165,55 | 167,78 | 1,46% | 269.952,00 |
| 21.07.2025 | 166,86 | 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 | 165,26 | 165,66 | 162,15 | 162,35 | -1,89% | 525.957,00 |
| 16.07.2025 | 165,50 | 168,60 | 165,07 | 165,47 | 0,82% | 531.528,00 |
| 15.07.2025 | 168,47 | 168,83 | 163,92 | 164,13 | -2,35% | 474.336,00 |
| 14.07.2025 | 168,76 | 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 | 167,18 | 169,95 | 166,40 | 166,74 | -0,06% | 920.343,00 |
| 09.07.2025 | 168,93 | 170,05 | 166,04 | 166,84 | -0,81% | 359.918,00 |
| 08.07.2025 | 166,77 | 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 | 168,01 | 170,03 | 167,47 | 169,86 | 1,14% | 382.205,00 |
| 01.07.2025 | 165,68 | 171,00 | 165,49 | 167,95 | 0,50% | 587.178,00 |
| 30.06.2025 | 165,44 | 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 | 173,07 | 173,07 | 167,66 | 167,91 | -3,34% | 313.395,00 |
| 24.06.2025 | 174,21 | 174,54 | 172,47 | 173,72 | 0,13% | 195.738,00 |
| 23.06.2025 | 171,70 | 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 | 169,88 | 171,29 | 169,02 | 170,56 | 0,01% | 355.160,00 |
| 16.06.2025 | 171,73 | 172,54 | 169,63 | 170,54 | -0,26% | 291.115,00 |
| 13.06.2025 | 170,51 | 171,16 | 168,79 | 170,99 | -0,62% | 260.417,00 |
| 12.06.2025 | 171,25 | 172,66 | 170,79 | 172,05 | -0,02% | 256.862,00 |
| 11.06.2025 | 173,81 | 175,09 | 171,11 | 172,09 | -0,93% | 318.142,00 |
| 10.06.2025 | 172,21 | 174,63 | 172,03 | 173,71 | 1,02% | 357.716,00 |
| 09.06.2025 | 171,59 | 172,63 | 170,42 | 171,96 | 0,45% | 276.505,00 |
| 06.06.2025 | 170,39 | 171,47 | 169,84 | 171,19 | 1,35% | 283.612,00 |
| 05.06.2025 | 168,58 | 169,38 | 167,15 | 168,91 | 0,31% | 222.377,00 |
| 04.06.2025 | 169,36 | 169,82 | 168,32 | 168,39 | -0,73% | 343.464,00 |
| 03.06.2025 | 169,90 | 170,55 | 168,41 | 169,63 | -0,62% | 340.424,00 |
| 02.06.2025 | 167,27 | 170,91 | 166,49 | 170,68 | 0,67% | 222.521,00 |
| 30.05.2025 | 169,25 | 170,29 | 167,82 | 169,55 | -0,60% | 500.930,00 |
| 29.05.2025 | 169,33 | 172,53 | 169,33 | 170,58 | 1,26% | 416.303,00 |
| 28.05.2025 | 167,96 | 168,80 | 167,13 | 168,46 | 0,32% | 242.863,00 |
| 27.05.2025 | 166,57 | 168,33 | 165,12 | 167,92 | 1,88% | 252.312,00 |
| 23.05.2025 | 164,72 | 165,95 | 163,68 | 164,82 | -0,70% | 301.646,00 |
| 22.05.2025 | 166,74 | 167,11 | 164,58 | 165,99 | -0,27% | 243.627,00 |
| 21.05.2025 | 171,82 | 171,82 | 166,12 | 166,44 | -2,73% | 276.866,00 |
| 20.05.2025 | 171,87 | 172,25 | 170,47 | 171,11 | -0,92% | 243.002,00 |
| 19.05.2025 | 170,41 | 173,03 | 169,98 | 172,70 | -0,22% | 209.155,00 |
| 16.05.2025 | 171,16 | 173,26 | 170,54 | 173,08 | 1,35% | 314.531,00 |
| 15.05.2025 | 168,36 | 170,80 | 167,33 | 170,77 | 1,53% | 204.810,00 |
| 14.05.2025 | 170,65 | 170,65 | 167,44 | 168,19 | -1,83% | 362.684,00 |
| 13.05.2025 | 172,88 | 173,25 | 170,24 | 171,32 | -0,65% | 474.451,00 |
| 12.05.2025 | 171,93 | 174,47 | 171,84 | 172,44 | 2,67% | 312.967,00 |
| 09.05.2025 | 166,90 | 168,62 | 166,90 | 167,96 | 0,57% | 231.352,00 |
| 08.05.2025 | 165,82 | 168,67 | 164,29 | 167,01 | 1,14% | 324.196,00 |
| 07.05.2025 | 166,01 | 167,46 | 164,30 | 165,13 | -0,11% | 572.154,00 |
| 06.05.2025 | 166,05 | 166,24 | 164,26 | 165,31 | -0,91% | 273.070,00 |
| 05.05.2025 | 166,58 | 168,23 | 165,89 | 166,82 | -0,21% | 167.821,00 |
| 02.05.2025 | 166,48 | 168,00 | 165,87 | 167,17 | 1,88% | 317.598,00 |
| 01.05.2025 | 163,22 | 165,12 | 162,53 | 164,08 | 0,40% | 281.222,00 |
| 30.04.2025 | 162,72 | 163,52 | 159,18 | 163,42 | 0,19% | 451.002,00 |
| 29.04.2025 | 164,28 | 164,50 | 161,40 | 163,11 | -0,55% | 601.317,00 |
| 28.04.2025 | 164,82 | 164,82 | 160,98 | 164,01 | 0,64% | 481.846,00 |
| 25.04.2025 | 161,89 | 164,27 | 160,71 | 162,97 | 0,03% | 446.188,00 |
| 24.04.2025 | 165,12 | 167,53 | 161,23 | 162,92 | 1,53% | 944.160,00 |
| 23.04.2025 | 160,91 | 163,36 | 159,01 | 160,47 | 0,93% | 533.020,00 |
| 22.04.2025 | 158,48 | 160,01 | 156,72 | 158,99 | 1,98% | 389.803,00 |
| 21.04.2025 | 158,80 | 158,80 | 152,53 | 155,91 | -2,50% | 297.979,00 |
| 17.04.2025 | 155,71 | 161,73 | 155,71 | 159,90 | 1,16% | 332.280,00 |
| 16.04.2025 | 156,86 | 159,44 | 155,50 | 158,06 | 0,84% | 517.774,00 |
| 15.04.2025 | 156,37 | 157,78 | 155,41 | 156,74 | 0,09% | 443.904,00 |
| 14.04.2025 | 155,07 | 158,14 | 152,86 | 156,60 | 0,99% | 438.308,00 |
| 11.04.2025 | 151,80 | 155,47 | 149,81 | 155,06 | 1,89% | 528.656,00 |
| 10.04.2025 | 155,24 | 155,29 | 149,15 | 152,18 | -2,64% | 613.830,00 |
| 09.04.2025 | 141,89 | 157,18 | 137,67 | 156,30 | 7,59% | 1.833.754,00 |
| 08.04.2025 | 156,00 | 156,54 | 143,42 | 145,28 | -4,74% | 753.687,00 |
| 07.04.2025 | 155,00 | 160,67 | 149,77 | 152,51 | -4,94% | 672.049,00 |
| 04.04.2025 | 161,98 | 162,15 | 155,29 | 160,43 | -3,24% | 831.618,00 |
| 03.04.2025 | 174,46 | 175,61 | 165,77 | 165,80 | -5,61% | 593.255,00 |
| 02.04.2025 | 176,37 | 176,44 | 174,11 | 175,65 | -0,25% | 351.829,00 |
| 01.04.2025 | 177,81 | 177,97 | 174,32 | 176,09 | -0,03% | 465.636,00 |