162,383$
-0,33%
Echtzeit-Aktienkurs Eastgroup Properties Inc.
Bid:
Ask:
Aktienkurse zur Eastgroup Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 161,72 | 162,66 | 160,82 | 162,45 | -0,29% | - |
| 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 |
| 31.03.2025 | 175,09 | 177,58 | 175,09 | 176,15 | -0,16% | 603.610,00 |
| 28.03.2025 | 177,59 | 177,90 | 174,56 | 176,44 | -0,21% | 411.189,00 |
| 27.03.2025 | 178,02 | 179,55 | 176,47 | 176,81 | -0,60% | 400.631,00 |
| 26.03.2025 | 175,99 | 178,59 | 175,99 | 177,87 | 1,52% | 566.581,00 |
| 25.03.2025 | 176,36 | 177,79 | 174,04 | 175,20 | -0,66% | 500.631,00 |
| 24.03.2025 | 174,30 | 176,62 | 173,11 | 176,36 | 1,88% | 494.937,00 |
| 21.03.2025 | 175,66 | 176,01 | 172,15 | 173,11 | -2,13% | 1.083.654,00 |
| 20.03.2025 | 178,35 | 179,82 | 176,45 | 176,87 | -1,34% | 541.724,00 |
| 19.03.2025 | 179,25 | 180,18 | 177,62 | 179,27 | -0,19% | 577.658,00 |
| 18.03.2025 | 181,55 | 182,23 | 179,23 | 179,62 | -1,06% | 389.191,00 |
| 17.03.2025 | 178,37 | 182,06 | 178,37 | 181,55 | 0,91% | 463.845,00 |
| 14.03.2025 | 177,96 | 180,15 | 177,13 | 179,92 | 1,89% | 436.346,00 |
| 13.03.2025 | 181,69 | 183,25 | 176,33 | 176,58 | -2,47% | 469.129,00 |
| 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 |