198,066$
0,06%
Echtzeit-Aktienkurs EastGroup Properties
Bid:
Ask:
Aktienkurse zur EastGroup Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 196,91 | 198,70 | 196,08 | 198,05 | 0,06% | 487.072,00 |
| 11.11.2026 | 198,34 | 198,61 | 196,92 | 197,94 | -0,32% | 314.554,00 |
| 10.11.2026 | 198,00 | 199,65 | 196,35 | 198,58 | -0,34% | 369.661,00 |
| 09.11.2026 | 195,38 | 200,20 | 194,36 | 199,26 | 2,81% | 577.873,00 |
| 06.11.2026 | 192,26 | 194,70 | 189,86 | 193,81 | -0,03% | 547.017,00 |
| 05.11.2026 | 202,59 | 203,05 | 193,82 | 193,86 | -3,55% | 712.431,00 |
| 04.11.2026 | 201,54 | 202,49 | 196,54 | 201,00 | 0,39% | 1.010.506,00 |
| 03.11.2026 | 199,62 | 202,02 | 199,10 | 200,22 | -0,31% | 802.750,00 |
| 02.11.2026 | 200,52 | 201,95 | 199,90 | 200,85 | 1,01% | 724.679,00 |
| 30.10.2026 | 200,34 | 201,48 | 198,01 | 198,85 | -0,46% | 587.706,00 |
| 29.10.2026 | 196,61 | 200,35 | 195,06 | 199,77 | 2,42% | 588.935,00 |
| 28.10.2026 | 196,84 | 198,11 | 194,53 | 195,05 | -1,22% | 498.048,00 |
| 27.10.2026 | 198,82 | 199,44 | 196,93 | 197,45 | -1,21% | 838.666,00 |
| 26.10.2026 | 200,39 | 202,51 | 198,84 | 199,87 | 0,43% | 498.944,00 |
| 23.10.2026 | 203,56 | 204,40 | 196,93 | 199,02 | -1,82% | 695.698,00 |
| 22.10.2026 | 203,52 | 208,96 | 197,97 | 202,70 | -0,30% | 1.205.822,00 |
| 21.10.2026 | 202,14 | 204,53 | 199,23 | 203,30 | 1,02% | 707.315,00 |
| 20.10.2026 | 197,78 | 201,55 | 197,37 | 201,25 | 2,30% | 481.103,00 |
| 19.10.2026 | 195,76 | 197,17 | 194,46 | 196,72 | 0,18% | 563.635,00 |
| 16.10.2026 | 195,68 | 196,84 | 194,16 | 196,37 | 1,00% | 579.916,00 |
| 15.10.2026 | 195,87 | 197,61 | 192,60 | 194,43 | 0,41% | 467.875,00 |
| 14.10.2026 | 196,06 | 197,07 | 192,11 | 193,63 | -1,50% | 540.881,00 |
| 13.10.2026 | 199,24 | 199,26 | 195,91 | 196,57 | -0,45% | 417.307,00 |
| 12.10.2026 | 196,00 | 197,88 | 195,80 | 197,45 | 0,75% | 323.287,00 |
| 09.10.2026 | 195,97 | 196,75 | 194,51 | 195,98 | 0,44% | 220.761,00 |
| 08.10.2026 | 190,83 | 195,48 | 189,97 | 195,12 | 2,40% | 354.408,00 |
| 07.10.2026 | 193,06 | 193,28 | 190,54 | 190,55 | -1,20% | 365.954,00 |
| 06.10.2026 | 196,02 | 196,02 | 192,82 | 192,86 | -1,52% | 602.992,00 |
| 05.10.2026 | 196,10 | 198,15 | 194,39 | 195,84 | 0,03% | 608.223,00 |
| 02.10.2026 | 195,89 | 197,41 | 194,44 | 195,78 | 0,48% | 514.497,00 |
| 01.10.2026 | 196,96 | 197,50 | 194,54 | 194,84 | -1,32% | 502.512,00 |
| 30.09.2026 | 201,44 | 201,44 | 197,35 | 197,45 | -2,57% | 586.243,00 |
| 29.09.2026 | 201,54 | 203,58 | 200,91 | 202,65 | 0,10% | 686.133,00 |
| 28.09.2026 | 201,62 | 203,23 | 200,83 | 202,44 | 0,46% | 536.335,00 |
| 25.09.2026 | 203,16 | 203,16 | 201,31 | 201,52 | -0,48% | 431.762,00 |
| 24.09.2026 | 203,15 | 205,21 | 202,28 | 202,50 | -0,05% | 948.882,00 |
| 23.09.2026 | 202,42 | 204,71 | 201,03 | 202,60 | -0,41% | 702.051,00 |
| 22.09.2026 | 202,82 | 203,98 | 201,76 | 203,44 | 0,43% | 393.640,00 |
| 21.09.2026 | 203,05 | 205,00 | 201,82 | 202,57 | 0,10% | 592.731,00 |
| 18.09.2026 | 201,73 | 202,45 | 199,69 | 202,37 | 0,37% | 1.576.913,00 |
| 17.09.2026 | 198,69 | 201,65 | 198,32 | 201,63 | 1,90% | 618.273,00 |
| 16.09.2026 | 198,60 | 201,55 | 196,77 | 197,87 | -0,36% | 479.380,00 |
| 15.09.2026 | 198,12 | 198,87 | 195,71 | 198,58 | 0,51% | 436.423,00 |
| 14.09.2026 | 199,73 | 199,73 | 196,57 | 197,57 | -0,28% | 416.422,00 |
| 11.09.2026 | 198,67 | 199,01 | 196,17 | 198,12 | 0,72% | 314.768,00 |
| 10.09.2026 | 198,26 | 198,67 | 195,74 | 196,70 | -0,61% | 321.289,00 |
| 09.09.2026 | 201,20 | 201,20 | 197,09 | 197,91 | -1,16% | 482.028,00 |
| 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 |