171,190$
1,35%
Echtzeit-Aktienkurs EastGroup Properties
Bid:
Ask:
Aktienkurse zur EastGroup Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 170,61 | 171,47 | 169,84 | 171,19 | 1,35% | 258.855,00 |
| 05.06.2025 | 168,58 | 169,38 | 167,15 | 168,91 | 0,31% | 222.181,00 |
| 04.06.2025 | 169,36 | 169,82 | 168,32 | 168,39 | -0,73% | 343.463,00 |
| 03.06.2025 | 169,90 | 170,55 | 168,41 | 169,63 | -0,62% | 340.421,00 |
| 02.06.2025 | 167,27 | 170,91 | 166,49 | 170,68 | 0,67% | 213.684,00 |
| 30.05.2025 | 169,25 | 170,29 | 167,82 | 169,55 | -0,60% | 489.477,00 |
| 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% | 252.311,00 |
| 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% | 243.538,00 |
| 21.05.2025 | 171,82 | 171,82 | 166,12 | 166,44 | -2,73% | 276.835,00 |
| 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% | 209.079,00 |
| 16.05.2025 | 171,39 | 173,26 | 170,54 | 173,08 | 1,35% | 314.529,00 |
| 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% | 312.834,00 |
| 09.05.2025 | 167,19 | 168,62 | 166,90 | 167,96 | 0,57% | 225.060,00 |
| 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% | 271.261,00 |
| 05.05.2025 | 166,58 | 168,23 | 165,89 | 166,82 | -0,21% | 167.821,00 |
| 02.05.2025 | 166,55 | 168,00 | 165,87 | 167,17 | 1,88% | 317.575,00 |
| 01.05.2025 | 163,22 | 165,12 | 162,53 | 164,08 | 0,40% | 281.065,00 |
| 30.04.2025 | 161,73 | 163,52 | 159,18 | 163,42 | 0,19% | 450.947,00 |
| 29.04.2025 | 164,28 | 164,50 | 161,40 | 163,11 | -0,55% | 589.535,00 |
| 28.04.2025 | 164,82 | 164,82 | 160,98 | 164,01 | 0,64% | 481.151,00 |
| 25.04.2025 | 162,33 | 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% | 531.450,00 |
| 22.04.2025 | 158,48 | 160,01 | 156,72 | 158,99 | 1,98% | 389.801,00 |
| 21.04.2025 | 158,80 | 158,80 | 152,53 | 155,91 | -2,50% | 297.804,00 |
| 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% | 517.758,00 |
| 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% | 438.185,00 |
| 11.04.2025 | 151,97 | 155,47 | 149,81 | 155,06 | 1,89% | 528.295,00 |
| 10.04.2025 | 155,24 | 155,29 | 149,15 | 152,18 | -2,64% | 611.190,00 |
| 09.04.2025 | 141,89 | 157,18 | 137,67 | 156,30 | 7,59% | 1.833.695,00 |
| 08.04.2025 | 156,00 | 156,54 | 143,42 | 145,28 | -4,74% | 753.413,00 |
| 07.04.2025 | 155,00 | 160,67 | 149,77 | 152,51 | -4,94% | 672.004,00 |
| 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% | 592.900,00 |
| 02.04.2025 | 176,37 | 176,44 | 174,11 | 175,65 | -0,25% | 351.759,00 |
| 01.04.2025 | 177,81 | 177,97 | 174,32 | 176,09 | -0,03% | 462.602,00 |
| 31.03.2025 | 175,09 | 177,58 | 175,09 | 176,15 | -0,16% | 603.580,00 |
| 28.03.2025 | 177,90 | 177,90 | 174,56 | 176,44 | -0,21% | 411.176,00 |
| 27.03.2025 | 178,02 | 179,55 | 176,47 | 176,81 | -0,60% | 396.602,00 |
| 26.03.2025 | 176,01 | 178,59 | 175,99 | 177,87 | 1,52% | 566.270,00 |
| 25.03.2025 | 177,24 | 177,79 | 174,04 | 175,20 | -0,66% | 493.552,00 |
| 24.03.2025 | 174,85 | 176,62 | 173,11 | 176,36 | 1,88% | 494.915,00 |
| 21.03.2025 | 176,01 | 176,01 | 172,15 | 173,11 | -2,13% | 1.053.804,00 |
| 20.03.2025 | 178,75 | 179,82 | 176,45 | 176,87 | -1,34% | 538.830,00 |
| 19.03.2025 | 179,88 | 180,18 | 177,62 | 179,27 | -0,19% | 577.658,00 |
| 18.03.2025 | 181,40 | 182,23 | 179,23 | 179,62 | -1,06% | 388.759,00 |
| 17.03.2025 | 179,66 | 182,06 | 178,37 | 181,55 | 0,91% | 462.996,00 |
| 14.03.2025 | 178,08 | 180,15 | 177,13 | 179,92 | 1,89% | 436.326,00 |
| 13.03.2025 | 181,62 | 183,25 | 176,33 | 176,58 | -2,47% | 468.168,00 |
| 12.03.2025 | 182,37 | 183,41 | 180,07 | 181,05 | -0,87% | 440.282,00 |
| 11.03.2025 | 181,26 | 183,25 | 179,90 | 182,63 | 0,84% | 473.363,00 |
| 10.03.2025 | 185,79 | 186,55 | 179,87 | 181,10 | -1,80% | 513.459,00 |
| 07.03.2025 | 186,36 | 188,89 | 184,40 | 184,42 | -0,61% | 562.385,00 |
| 06.03.2025 | 185,48 | 187,34 | 184,05 | 185,55 | -1,02% | 567.242,00 |
| 05.03.2025 | 183,71 | 188,13 | 183,18 | 187,46 | 1,82% | 387.008,00 |
| 04.03.2025 | 184,96 | 186,08 | 183,61 | 184,11 | -0,47% | 371.398,00 |
| 03.03.2025 | 183,69 | 186,13 | 182,42 | 184,98 | 1,16% | 489.593,00 |
| 28.02.2025 | 181,02 | 183,36 | 180,30 | 182,85 | 1,59% | 702.713,00 |
| 27.02.2025 | 179,24 | 181,18 | 178,80 | 179,99 | 0,63% | 365.731,00 |
| 26.02.2025 | 182,13 | 182,13 | 178,80 | 178,87 | -1,66% | 351.260,00 |
| 25.02.2025 | 181,99 | 182,85 | 180,80 | 181,89 | 0,69% | 418.977,00 |
| 24.02.2025 | 179,47 | 182,51 | 179,46 | 180,65 | 0,66% | 311.625,00 |
| 21.02.2025 | 180,50 | 180,79 | 177,90 | 179,46 | -0,11% | 491.187,00 |
| 20.02.2025 | 179,78 | 180,60 | 178,53 | 179,66 | -0,19% | 334.313,00 |
| 19.02.2025 | 179,44 | 181,27 | 178,27 | 180,00 | 0,18% | 321.522,00 |
| 18.02.2025 | 179,02 | 180,89 | 179,00 | 179,68 | 0,04% | 501.308,00 |
| 14.02.2025 | 181,52 | 183,17 | 179,49 | 179,61 | -0,45% | 422.976,00 |
| 13.02.2025 | 179,00 | 180,78 | 178,52 | 180,42 | 0,87% | 423.160,00 |
| 12.02.2025 | 175,66 | 180,12 | 175,18 | 178,86 | 0,03% | 794.968,00 |
| 11.02.2025 | 176,55 | 180,08 | 176,11 | 178,80 | 1,21% | 621.486,00 |
| 10.02.2025 | 174,66 | 177,11 | 174,18 | 176,66 | 1,15% | 765.194,00 |
| 07.02.2025 | 175,76 | 176,53 | 170,77 | 174,66 | 0,74% | 754.744,00 |
| 06.02.2025 | 172,45 | 173,52 | 171,20 | 173,38 | 0,80% | 426.188,00 |
| 05.02.2025 | 172,65 | 173,00 | 171,21 | 172,00 | 0,43% | 324.705,00 |
| 04.02.2025 | 167,64 | 172,36 | 167,64 | 171,27 | 1,54% | 379.918,00 |
| 03.02.2025 | 166,80 | 169,75 | 165,86 | 168,68 | -0,55% | 301.161,00 |
| 31.01.2025 | 169,75 | 171,23 | 168,93 | 169,62 | -0,36% | 260.726,00 |
| 30.01.2025 | 170,05 | 171,78 | 168,90 | 170,23 | 1,23% | 323.442,00 |
| 29.01.2025 | 171,16 | 171,41 | 166,46 | 168,16 | -1,75% | 226.243,00 |
| 28.01.2025 | 170,52 | 173,11 | 170,25 | 171,16 | 0,10% | 300.377,00 |
| 27.01.2025 | 170,52 | 173,13 | 170,45 | 170,99 | 0,75% | 360.457,00 |
| 24.01.2025 | 169,40 | 170,37 | 168,32 | 169,71 | 0,15% | 356.910,00 |
| 23.01.2025 | 167,48 | 169,61 | 165,99 | 169,46 | 1,01% | 404.433,00 |
| 22.01.2025 | 168,86 | 169,40 | 167,44 | 167,76 | -1,20% | 525.184,00 |
| 21.01.2025 | 163,15 | 170,51 | 162,73 | 169,80 | 5,20% | 574.361,00 |
| 17.01.2025 | 163,86 | 164,75 | 160,99 | 161,41 | -1,76% | 470.316,00 |
| 16.01.2025 | 161,55 | 164,36 | 160,57 | 164,30 | 1,87% | 528.923,00 |
| 15.01.2025 | 166,06 | 166,36 | 161,28 | 161,29 | -0,57% | 371.592,00 |
| 14.01.2025 | 159,80 | 162,64 | 158,87 | 162,21 | 2,39% | 465.419,00 |