169,881$
-0,14%
Echtzeit-Aktienkurs Eastgroup Properties Inc.
Bid:
Ask:
Aktienkurse zur Eastgroup Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |