197,809$
-1,21%
Echtzeit-Aktienkurs EastGroup Properties
Bid:
Ask:
Aktienkurse zur EastGroup Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 199,17 | 201,05 | 197,15 | 197,15 | -1,54% | - |
| 08.09.2026 | 199,00 | 200,51 | 198,51 | 200,24 | 0,82% | 338.304,00 |
| 04.09.2026 | 197,60 | 200,19 | 196,91 | 198,62 | 0,08% | 428.601,00 |
| 03.09.2026 | 198,97 | 198,97 | 196,90 | 198,47 | 0,50% | 356.633,00 |
| 02.09.2026 | 199,04 | 200,21 | 196,49 | 197,49 | -1,29% | 326.071,00 |
| 01.09.2026 | 200,33 | 201,13 | 199,04 | 200,07 | 0,29% | 407.804,00 |
| 31.08.2026 | 199,93 | 199,93 | 198,21 | 199,50 | -0,25% | 318.310,00 |
| 28.08.2026 | 200,30 | 200,95 | 199,39 | 200,00 | 0,00% | 300.330,00 |
| 27.08.2026 | 199,77 | 200,54 | 198,73 | 200,00 | -0,39% | 339.833,00 |
| 26.08.2026 | 201,40 | 203,26 | 200,68 | 200,78 | -0,99% | 294.238,00 |
| 25.08.2026 | 203,63 | 203,63 | 200,49 | 202,78 | 0,21% | 427.018,00 |
| 24.08.2026 | 201,00 | 203,53 | 200,45 | 202,36 | 0,68% | 271.001,00 |
| 21.08.2026 | 201,49 | 203,53 | 199,70 | 201,00 | -0,07% | 391.656,00 |
| 20.08.2026 | 201,80 | 203,11 | 201,06 | 201,14 | -0,57% | 239.507,00 |
| 19.08.2026 | 202,73 | 203,79 | 201,38 | 202,30 | 0,06% | 361.229,00 |
| 18.08.2026 | 204,52 | 204,52 | 201,56 | 202,17 | -0,68% | 397.344,00 |
| 17.08.2026 | 202,62 | 203,68 | 201,11 | 203,55 | 0,24% | 269.430,00 |
| 14.08.2026 | 206,45 | 206,45 | 202,52 | 203,06 | -0,98% | 303.359,00 |
| 13.08.2026 | 207,97 | 207,97 | 203,64 | 205,06 | 0,79% | 315.844,00 |
| 12.08.2026 | 199,51 | 203,75 | 199,51 | 203,45 | 0,90% | 415.145,00 |
| 11.08.2026 | 201,73 | 203,56 | 200,68 | 201,63 | -0,11% | 356.395,00 |
| 10.08.2026 | 202,14 | 202,41 | 200,02 | 201,86 | -0,43% | 499.785,00 |
| 07.08.2026 | 200,30 | 202,81 | 199,64 | 202,74 | 1,06% | 417.949,00 |
| 06.08.2026 | 203,98 | 206,57 | 199,64 | 200,62 | -1,03% | 399.522,00 |
| 05.08.2026 | 206,13 | 208,18 | 202,20 | 202,71 | -0,72% | 501.157,00 |
| 04.08.2026 | 206,97 | 208,59 | 203,77 | 204,17 | -2,07% | 714.710,00 |
| 03.08.2026 | 213,19 | 213,19 | 207,01 | 208,48 | -0,25% | 608.474,00 |
| 31.07.2026 | 210,11 | 210,78 | 206,64 | 209,01 | -0,27% | 585.757,00 |
| 30.07.2026 | 209,08 | 209,86 | 206,22 | 209,58 | 0,54% | 760.209,00 |
| 29.07.2026 | 209,13 | 210,97 | 204,75 | 208,45 | -0,82% | 930.516,00 |
| 28.07.2026 | 211,35 | 212,75 | 209,79 | 210,17 | -0,32% | 944.985,00 |
| 27.07.2026 | 211,00 | 213,75 | 210,27 | 210,84 | -1,06% | 533.395,00 |
| 24.07.2026 | 211,31 | 217,19 | 210,93 | 213,10 | -0,44% | 590.916,00 |
| 23.07.2026 | 215,08 | 217,61 | 211,82 | 214,05 | -1,05% | 705.608,00 |
| 22.07.2026 | 221,46 | 221,47 | 215,71 | 216,33 | -2,26% | 528.215,00 |
| 21.07.2026 | 221,83 | 222,17 | 220,53 | 221,34 | 0,06% | 299.153,00 |
| 20.07.2026 | 221,77 | 223,61 | 220,00 | 221,20 | -0,45% | 348.790,00 |
| 17.07.2026 | 221,43 | 226,71 | 217,20 | 222,20 | -0,53% | 568.400,00 |
| 16.07.2026 | 214,11 | 223,48 | 213,86 | 223,38 | 4,82% | 410.743,00 |
| 15.07.2026 | 212,62 | 213,80 | 211,22 | 213,11 | 0,88% | 318.998,00 |
| 14.07.2026 | 213,44 | 213,44 | 210,66 | 211,25 | 0,10% | 309.196,00 |
| 13.07.2026 | 209,89 | 212,86 | 209,68 | 211,03 | 0,67% | 343.107,00 |
| 10.07.2026 | 211,59 | 211,79 | 206,59 | 209,62 | -0,38% | 378.496,00 |
| 09.07.2026 | 210,25 | 212,42 | 209,90 | 210,43 | 0,17% | 267.799,00 |
| 08.07.2026 | 213,44 | 214,04 | 209,00 | 210,07 | -2,12% | 542.799,00 |
| 07.07.2026 | 214,02 | 216,98 | 213,55 | 214,62 | 1,12% | 432.447,00 |
| 06.07.2026 | 212,55 | 213,64 | 210,10 | 212,24 | 0,43% | 410.385,00 |
| 02.07.2026 | 207,57 | 211,34 | 206,92 | 211,33 | 2,86% | 524.889,00 |
| 01.07.2026 | 202,66 | 206,60 | 202,66 | 205,46 | 1,45% | 484.830,00 |
| 30.06.2026 | 206,88 | 206,88 | 202,01 | 202,53 | -2,16% | 474.427,00 |
| 29.06.2026 | 205,66 | 207,13 | 204,34 | 207,00 | -0,14% | 315.331,00 |
| 26.06.2026 | 205,42 | 207,33 | 204,81 | 207,29 | 1,27% | 574.096,00 |
| 25.06.2026 | 204,38 | 205,57 | 201,05 | 204,69 | 0,56% | 385.751,00 |
| 24.06.2026 | 207,46 | 207,58 | 200,71 | 203,55 | -0,65% | 409.764,00 |
| 23.06.2026 | 203,70 | 205,74 | 203,46 | 204,89 | 0,82% | 270.842,00 |
| 22.06.2026 | 200,62 | 203,95 | 199,88 | 203,22 | 1,79% | 324.274,00 |
| 19.06.2026 | 199,48 | 199,65 | 199,46 | 199,65 | -0,16% | - |
| 18.06.2026 | 201,15 | 201,15 | 198,14 | 199,97 | 1,23% | 676.400,00 |
| 17.06.2026 | 202,57 | 203,58 | 196,89 | 197,55 | -3,12% | 348.697,00 |
| 16.06.2026 | 205,59 | 206,58 | 202,54 | 203,92 | -0,36% | 290.985,00 |
| 15.06.2026 | 205,92 | 206,24 | 204,21 | 204,65 | -0,31% | 507.340,00 |
| 12.06.2026 | 202,72 | 205,95 | 202,72 | 205,29 | 1,30% | 252.047,00 |
| 11.06.2026 | 200,78 | 204,11 | 200,37 | 202,66 | 0,89% | 309.979,00 |
| 10.06.2026 | 203,47 | 204,65 | 200,72 | 200,87 | -0,80% | 336.911,00 |
| 09.06.2026 | 198,83 | 203,83 | 198,30 | 202,48 | 2,57% | 492.076,00 |
| 08.06.2026 | 198,53 | 198,75 | 195,40 | 197,41 | -0,40% | 363.849,00 |
| 05.06.2026 | 197,31 | 200,15 | 196,94 | 198,21 | -0,11% | 279.565,00 |
| 04.06.2026 | 199,50 | 200,83 | 195,77 | 198,42 | 0,72% | 269.579,00 |
| 03.06.2026 | 194,32 | 197,99 | 194,32 | 197,01 | 0,64% | 265.791,00 |
| 02.06.2026 | 194,47 | 195,96 | 192,68 | 195,75 | 0,47% | 345.974,00 |
| 01.06.2026 | 199,92 | 200,95 | 194,79 | 194,83 | -3,51% | 315.462,00 |
| 29.05.2026 | 204,52 | 207,14 | 200,94 | 201,91 | -1,41% | 481.728,00 |
| 28.05.2026 | 205,03 | 206,12 | 203,54 | 204,80 | -0,42% | 312.965,00 |
| 27.05.2026 | 206,78 | 207,65 | 205,20 | 205,67 | -0,63% | 293.611,00 |
| 26.05.2026 | 205,43 | 207,72 | 205,00 | 206,98 | 0,89% | 441.171,00 |
| 22.05.2026 | 205,61 | 206,16 | 203,60 | 205,16 | -0,01% | 245.676,00 |
| 21.05.2026 | 204,01 | 205,32 | 202,40 | 205,18 | 0,07% | 270.157,00 |
| 20.05.2026 | 204,00 | 205,06 | 201,54 | 205,04 | 1,34% | 248.341,00 |
| 19.05.2026 | 200,19 | 202,64 | 200,16 | 202,32 | 0,08% | 249.789,00 |
| 18.05.2026 | 201,53 | 203,49 | 201,53 | 202,16 | 0,70% | 194.690,00 |
| 15.05.2026 | 202,32 | 202,32 | 199,39 | 200,76 | -0,76% | 230.307,00 |
| 14.05.2026 | 204,49 | 204,90 | 202,21 | 202,29 | -0,62% | 162.891,00 |
| 13.05.2026 | 202,66 | 204,89 | 202,43 | 203,55 | -0,22% | 276.319,00 |
| 12.05.2026 | 204,26 | 204,56 | 201,72 | 204,00 | 0,01% | 241.488,00 |
| 11.05.2026 | 205,54 | 206,24 | 203,37 | 203,98 | -0,65% | 330.082,00 |
| 08.05.2026 | 204,46 | 206,78 | 203,97 | 205,32 | 0,70% | 404.639,00 |
| 07.05.2026 | 203,16 | 204,19 | 202,11 | 203,89 | 0,44% | 860.124,00 |
| 06.05.2026 | 200,77 | 203,98 | 200,77 | 203,00 | 1,30% | 361.411,00 |
| 05.05.2026 | 197,55 | 201,24 | 197,55 | 200,40 | 1,04% | 318.790,00 |
| 04.05.2026 | 199,08 | 200,30 | 197,00 | 198,34 | -0,92% | 317.957,00 |
| 01.05.2026 | 200,20 | 201,82 | 199,48 | 200,18 | -0,51% | 304.149,00 |
| 30.04.2026 | 196,00 | 201,69 | 195,81 | 201,20 | 1,55% | 397.918,00 |
| 29.04.2026 | 201,22 | 201,65 | 197,81 | 198,13 | -2,02% | 368.903,00 |
| 28.04.2026 | 200,96 | 202,69 | 199,21 | 202,22 | 1,03% | 334.459,00 |
| 27.04.2026 | 198,08 | 202,12 | 198,08 | 200,16 | 1,16% | 642.721,00 |
| 24.04.2026 | 199,37 | 201,83 | 196,80 | 197,86 | -1,34% | 754.533,00 |
| 23.04.2026 | 200,86 | 202,33 | 196,07 | 200,54 | -0,16% | 531.680,00 |
| 22.04.2026 | 203,00 | 203,00 | 200,39 | 200,87 | -0,46% | 381.344,00 |
| 21.04.2026 | 201,81 | 203,60 | 199,80 | 201,79 | -0,65% | 406.866,00 |
| 20.04.2026 | 200,06 | 203,44 | 198,51 | 203,11 | 1,12% | 315.088,00 |