187,680$
0,03%
Echtzeit-Aktienkurs EastGroup Properties
Bid:
Ask:
Aktienkurse zur EastGroup Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2024 | 189,04 | 190,08 | 186,93 | 187,68 | 0,03% | 404.781,00 |
| 26.09.2024 | 188,78 | 189,24 | 186,63 | 187,62 | -0,43% | 383.691,00 |
| 25.09.2024 | 191,23 | 191,23 | 187,89 | 188,43 | -1,15% | 240.044,00 |
| 24.09.2024 | 188,74 | 191,58 | 188,74 | 190,63 | 0,66% | 349.305,00 |
| 23.09.2024 | 187,96 | 190,13 | 187,03 | 189,38 | 1,36% | 625.893,00 |
| 20.09.2024 | 191,31 | 191,35 | 186,50 | 186,83 | -2,56% | 775.966,00 |
| 19.09.2024 | 191,30 | 192,21 | 188,84 | 191,73 | 1,18% | 262.171,00 |
| 18.09.2024 | 190,76 | 191,79 | 188,28 | 189,49 | -0,35% | 406.169,00 |
| 17.09.2024 | 189,81 | 190,99 | 188,92 | 190,16 | -0,05% | 352.202,00 |
| 16.09.2024 | 190,29 | 190,92 | 188,47 | 190,26 | 1,47% | 333.316,00 |
| 13.09.2024 | 186,80 | 187,83 | 186,40 | 187,50 | 1,43% | 257.706,00 |
| 12.09.2024 | 183,61 | 185,28 | 182,04 | 184,86 | 0,79% | 194.169,00 |
| 11.09.2024 | 183,58 | 183,87 | 180,92 | 183,41 | -1,36% | 335.267,00 |
| 10.09.2024 | 186,82 | 187,41 | 183,59 | 185,94 | -0,11% | 553.745,00 |
| 09.09.2024 | 184,76 | 187,18 | 184,71 | 186,14 | 0,65% | 435.829,00 |
| 06.09.2024 | 186,65 | 186,65 | 183,63 | 184,94 | -0,76% | 376.515,00 |
| 05.09.2024 | 186,87 | 187,93 | 185,60 | 186,35 | 0,35% | 275.066,00 |
| 04.09.2024 | 186,02 | 187,96 | 184,94 | 185,70 | -0,17% | 193.991,00 |
| 03.09.2024 | 184,55 | 187,16 | 184,03 | 186,02 | -0,20% | 440.798,00 |
| 30.08.2024 | 185,00 | 186,58 | 183,79 | 186,40 | 1,31% | 411.671,00 |
| 29.08.2024 | 184,43 | 185,19 | 182,08 | 183,99 | -0,31% | 363.414,00 |
| 28.08.2024 | 187,35 | 187,35 | 183,85 | 184,57 | -1,09% | 367.905,00 |
| 27.08.2024 | 185,70 | 187,43 | 185,18 | 186,60 | -0,21% | 200.071,00 |
| 26.08.2024 | 189,48 | 189,57 | 186,40 | 187,00 | -0,65% | 168.240,00 |
| 23.08.2024 | 186,69 | 188,54 | 186,00 | 188,23 | 1,41% | 222.435,00 |
| 22.08.2024 | 185,03 | 185,76 | 183,97 | 185,61 | 0,51% | 130.412,00 |
| 21.08.2024 | 183,61 | 184,75 | 182,34 | 184,67 | 0,77% | 132.900,00 |
| 20.08.2024 | 183,24 | 183,66 | 181,82 | 183,25 | 0,14% | 156.276,00 |
| 19.08.2024 | 181,16 | 183,49 | 181,16 | 183,00 | 1,12% | 123.371,00 |
| 16.08.2024 | 182,57 | 183,37 | 180,57 | 180,98 | -1,13% | 222.200,00 |
| 15.08.2024 | 184,03 | 185,02 | 182,41 | 183,05 | 0,31% | 310.590,00 |
| 14.08.2024 | 181,78 | 183,93 | 181,78 | 182,48 | 0,41% | 173.063,00 |
| 13.08.2024 | 181,56 | 182,63 | 180,55 | 181,74 | 1,07% | 298.137,00 |
| 12.08.2024 | 181,01 | 181,01 | 179,24 | 179,81 | -1,02% | 313.684,00 |
| 09.08.2024 | 180,54 | 182,21 | 179,46 | 181,67 | 0,19% | 288.693,00 |
| 08.08.2024 | 181,27 | 182,90 | 179,75 | 181,32 | 0,45% | 259.269,00 |
| 07.08.2024 | 183,46 | 184,62 | 180,30 | 180,51 | -1,17% | 423.745,00 |
| 06.08.2024 | 179,53 | 184,41 | 178,66 | 182,65 | 1,84% | 237.176,00 |
| 05.08.2024 | 181,35 | 185,31 | 178,97 | 179,35 | -3,53% | 406.269,00 |
| 02.08.2024 | 186,64 | 188,01 | 184,23 | 185,92 | -1,40% | 233.293,00 |
| 01.08.2024 | 188,59 | 190,27 | 186,68 | 188,56 | 0,84% | 234.665,00 |
| 31.07.2024 | 187,79 | 189,59 | 186,21 | 186,99 | -0,34% | 323.234,00 |
| 30.07.2024 | 187,88 | 188,16 | 185,75 | 187,63 | 0,30% | 286.872,00 |
| 29.07.2024 | 187,68 | 187,68 | 185,14 | 187,07 | -0,02% | 298.896,00 |
| 26.07.2024 | 185,31 | 188,24 | 184,61 | 187,10 | 1,40% | 199.965,00 |
| 25.07.2024 | 186,56 | 187,68 | 183,88 | 184,51 | -0,48% | 368.484,00 |
| 24.07.2024 | 191,12 | 192,61 | 184,01 | 185,40 | -2,40% | 558.361,00 |
| 23.07.2024 | 190,50 | 191,93 | 188,36 | 189,95 | -0,73% | 410.473,00 |
| 22.07.2024 | 190,58 | 191,61 | 188,00 | 191,34 | 1,99% | 200.547,00 |
| 19.07.2024 | 187,05 | 187,91 | 185,67 | 187,60 | 0,28% | 162.009,00 |
| 18.07.2024 | 185,45 | 189,53 | 185,45 | 187,08 | 0,81% | 218.168,00 |
| 17.07.2024 | 183,96 | 188,32 | 183,96 | 185,58 | 0,94% | 373.446,00 |
| 16.07.2024 | 185,90 | 186,82 | 183,29 | 183,86 | -0,46% | 422.655,00 |
| 15.07.2024 | 184,20 | 185,53 | 183,64 | 184,71 | 0,69% | 272.023,00 |
| 12.07.2024 | 183,65 | 185,64 | 183,00 | 183,45 | 0,49% | 349.381,00 |
| 11.07.2024 | 179,54 | 183,35 | 179,03 | 182,56 | 3,45% | 269.982,00 |
| 10.07.2024 | 174,33 | 176,74 | 174,00 | 176,47 | 1,79% | 180.832,00 |
| 09.07.2024 | 174,21 | 174,91 | 172,17 | 173,36 | -0,62% | 199.753,00 |
| 08.07.2024 | 174,20 | 175,51 | 174,20 | 174,45 | 0,48% | 188.920,00 |
| 05.07.2024 | 172,38 | 174,26 | 171,60 | 173,61 | 0,94% | 238.096,00 |
| 03.07.2024 | 173,16 | 173,37 | 171,42 | 172,00 | -0,03% | 165.982,00 |
| 02.07.2024 | 170,60 | 172,41 | 169,70 | 172,06 | 1,50% | 449.365,00 |
| 01.07.2024 | 169,49 | 171,10 | 167,81 | 169,51 | -0,35% | 234.174,00 |
| 28.06.2024 | 168,72 | 170,44 | 167,13 | 170,10 | 0,54% | 472.860,00 |
| 27.06.2024 | 169,04 | 169,89 | 167,84 | 169,18 | 0,33% | 391.680,00 |
| 26.06.2024 | 166,98 | 169,17 | 166,40 | 168,62 | 0,98% | 374.049,00 |
| 25.06.2024 | 167,41 | 167,75 | 165,95 | 166,98 | -0,58% | 177.588,00 |
| 24.06.2024 | 167,05 | 170,45 | 166,91 | 167,95 | 0,50% | 403.593,00 |
| 21.06.2024 | 166,62 | 167,44 | 165,31 | 167,12 | 0,70% | 477.801,00 |
| 20.06.2024 | 165,61 | 166,64 | 164,78 | 165,96 | -0,43% | 156.613,00 |
| 18.06.2024 | 166,81 | 167,35 | 165,56 | 166,67 | 0,01% | 162.173,00 |
| 17.06.2024 | 165,01 | 167,32 | 163,58 | 166,65 | 0,48% | 236.127,00 |
| 14.06.2024 | 165,30 | 166,17 | 164,26 | 165,86 | -0,15% | 107.960,00 |
| 13.06.2024 | 167,84 | 167,84 | 165,37 | 166,11 | -0,76% | 204.281,00 |
| 12.06.2024 | 169,90 | 171,07 | 166,71 | 167,38 | 0,58% | 360.813,00 |
| 11.06.2024 | 164,94 | 167,71 | 164,69 | 166,42 | 0,26% | 221.642,00 |
| 10.06.2024 | 164,53 | 166,83 | 163,19 | 165,99 | -0,05% | 254.201,00 |
| 07.06.2024 | 165,26 | 166,80 | 164,48 | 166,08 | -0,62% | 390.692,00 |
| 06.06.2024 | 164,08 | 167,42 | 163,80 | 167,11 | 1,36% | 268.558,00 |
| 05.06.2024 | 165,01 | 165,85 | 163,33 | 164,86 | -0,13% | 350.133,00 |
| 04.06.2024 | 161,90 | 166,46 | 161,90 | 165,07 | 1,49% | 292.244,00 |
| 03.06.2024 | 165,58 | 165,83 | 161,95 | 162,64 | -1,54% | 265.940,00 |
| 31.05.2024 | 161,92 | 165,71 | 160,26 | 165,18 | 2,72% | 592.405,00 |
| 30.05.2024 | 159,74 | 161,15 | 159,74 | 160,81 | 1,22% | 146.582,00 |
| 29.05.2024 | 157,46 | 159,27 | 157,46 | 158,87 | -0,38% | 180.988,00 |
| 28.05.2024 | 161,67 | 161,69 | 159,15 | 159,47 | -0,64% | 183.188,00 |
| 24.05.2024 | 162,02 | 162,82 | 160,47 | 160,50 | -0,23% | 180.444,00 |
| 23.05.2024 | 165,99 | 165,99 | 160,75 | 160,87 | -2,72% | 242.631,00 |
| 22.05.2024 | 165,35 | 166,52 | 165,04 | 165,36 | -0,05% | 158.503,00 |
| 21.05.2024 | 166,02 | 166,63 | 164,83 | 165,45 | -0,34% | 189.800,00 |
| 20.05.2024 | 165,58 | 168,37 | 165,13 | 166,02 | 0,09% | 231.026,00 |
| 17.05.2024 | 166,74 | 166,74 | 165,58 | 165,87 | -0,55% | 152.023,00 |
| 16.05.2024 | 166,76 | 167,72 | 166,23 | 166,79 | 0,02% | 258.233,00 |
| 15.05.2024 | 168,20 | 168,40 | 166,60 | 166,76 | 1,06% | 337.603,00 |
| 14.05.2024 | 164,43 | 165,42 | 162,18 | 165,01 | 1,22% | 286.125,00 |
| 13.05.2024 | 165,52 | 165,64 | 162,20 | 163,02 | -0,89% | 149.434,00 |
| 10.05.2024 | 165,11 | 165,15 | 163,05 | 164,49 | -0,38% | 260.857,00 |
| 09.05.2024 | 161,92 | 165,28 | 161,36 | 165,11 | 2,12% | 294.372,00 |
| 08.05.2024 | 161,04 | 161,89 | 159,34 | 161,68 | -0,22% | 326.526,00 |
| 07.05.2024 | 159,75 | 162,14 | 159,10 | 162,03 | 2,18% | 356.460,00 |