168,160$
-1,75%
Echtzeit-Aktienkurs Eastgroup Properties Inc.
Bid:
Ask:
Aktienkurse zur Eastgroup Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.01.2025 | 155,50 | 158,65 | 155,27 | 158,42 | 1,79% | 370.125,00 |
| 10.01.2025 | 156,23 | 157,01 | 155,10 | 155,63 | -1,94% | 261.122,00 |
| 08.01.2025 | 158,39 | 159,97 | 157,14 | 158,71 | -0,28% | 286.396,00 |
| 07.01.2025 | 158,89 | 160,60 | 157,50 | 159,16 | 0,11% | 361.975,00 |
| 06.01.2025 | 160,90 | 162,77 | 158,69 | 158,99 | -1,22% | 349.428,00 |
| 03.01.2025 | 158,27 | 161,26 | 157,89 | 160,95 | 1,73% | 341.423,00 |
| 02.01.2025 | 160,99 | 161,30 | 157,76 | 158,22 | -1,41% | 275.609,00 |
| 31.12.2024 | 161,06 | 161,55 | 159,48 | 160,49 | -0,40% | 337.254,00 |
| 30.12.2024 | 160,83 | 161,72 | 158,94 | 161,13 | -0,12% | 241.912,00 |
| 27.12.2024 | 161,42 | 162,99 | 160,71 | 161,32 | -0,89% | 180.424,00 |
| 26.12.2024 | 161,22 | 163,13 | 161,08 | 162,77 | 0,49% | 195.822,00 |
| 24.12.2024 | 160,44 | 162,08 | 160,24 | 161,98 | 0,56% | 96.396,00 |
| 23.12.2024 | 161,05 | 161,73 | 160,35 | 161,08 | -0,22% | 259.541,00 |
| 20.12.2024 | 159,80 | 163,89 | 159,55 | 161,44 | 1,70% | 838.622,00 |
| 19.12.2024 | 161,00 | 163,09 | 158,52 | 158,74 | -1,53% | 433.341,00 |
| 18.12.2024 | 167,79 | 168,95 | 160,91 | 161,20 | -3,89% | 295.281,00 |
| 17.12.2024 | 169,09 | 170,21 | 167,41 | 167,72 | -1,17% | 246.456,00 |
| 16.12.2024 | 171,26 | 172,42 | 169,33 | 169,70 | -0,91% | 299.425,00 |
| 13.12.2024 | 168,66 | 171,53 | 168,55 | 171,25 | 0,96% | 306.112,00 |
| 12.12.2024 | 170,60 | 172,70 | 169,48 | 169,62 | -0,61% | 163.550,00 |
| 11.12.2024 | 171,12 | 173,46 | 169,75 | 170,66 | 0,24% | 342.470,00 |
| 10.12.2024 | 173,64 | 173,99 | 169,15 | 170,25 | -2,14% | 272.172,00 |
| 09.12.2024 | 168,78 | 175,37 | 167,92 | 173,97 | 3,55% | 508.522,00 |
| 06.12.2024 | 169,40 | 169,86 | 166,83 | 168,00 | -0,58% | 186.141,00 |
| 05.12.2024 | 168,92 | 169,49 | 168,16 | 168,98 | -0,47% | 240.275,00 |
| 04.12.2024 | 170,09 | 170,09 | 168,52 | 169,77 | -0,01% | 234.616,00 |
| 03.12.2024 | 170,86 | 171,60 | 169,43 | 169,78 | -0,53% | 198.830,00 |
| 02.12.2024 | 171,62 | 172,32 | 170,27 | 170,69 | -0,88% | 185.848,00 |
| 29.11.2024 | 173,77 | 174,60 | 172,11 | 172,21 | -0,94% | 156.195,00 |
| 27.11.2024 | 173,16 | 175,75 | 173,16 | 173,84 | 0,99% | 198.594,00 |
| 26.11.2024 | 172,72 | 173,02 | 170,71 | 172,14 | -0,71% | 199.397,00 |
| 25.11.2024 | 172,93 | 175,54 | 172,33 | 173,37 | 0,81% | 331.965,00 |
| 22.11.2024 | 169,99 | 172,65 | 169,03 | 171,98 | 0,57% | 350.377,00 |
| 20.11.2024 | 173,65 | 173,65 | 169,30 | 171,01 | -1,78% | 299.949,00 |
| 19.11.2024 | 171,51 | 174,58 | 171,44 | 174,11 | 0,80% | 295.952,00 |
| 18.11.2024 | 171,68 | 174,08 | 171,06 | 172,72 | 0,42% | 263.484,00 |
| 15.11.2024 | 170,27 | 172,42 | 168,31 | 171,99 | 0,58% | 362.927,00 |
| 14.11.2024 | 174,98 | 175,75 | 170,06 | 171,00 | -2,41% | 322.403,00 |
| 13.11.2024 | 175,69 | 176,67 | 174,49 | 175,22 | 0,53% | 288.595,00 |
| 12.11.2024 | 174,52 | 175,72 | 173,70 | 174,30 | -0,49% | 629.156,00 |
| 11.11.2024 | 175,94 | 178,82 | 174,59 | 175,16 | -0,48% | 387.653,00 |
| 08.11.2024 | 174,00 | 176,29 | 173,48 | 176,00 | 1,34% | 278.235,00 |
| 07.11.2024 | 175,25 | 175,71 | 173,20 | 173,67 | -0,75% | 318.634,00 |
| 06.11.2024 | 175,45 | 178,51 | 173,31 | 174,98 | 1,26% | 961.545,00 |
| 05.11.2024 | 169,82 | 172,99 | 169,63 | 172,80 | 1,14% | 199.577,00 |
| 04.11.2024 | 171,11 | 172,77 | 169,80 | 170,86 | -0,20% | 227.967,00 |
| 01.11.2024 | 171,97 | 173,36 | 170,94 | 171,20 | -0,05% | 284.558,00 |
| 31.10.2024 | 173,21 | 174,85 | 171,00 | 171,28 | -1,61% | 311.661,00 |
| 30.10.2024 | 174,54 | 176,57 | 173,80 | 174,09 | 0,03% | 347.256,00 |
| 29.10.2024 | 176,28 | 176,50 | 173,88 | 174,04 | -1,38% | 337.867,00 |
| 28.10.2024 | 177,65 | 178,32 | 175,56 | 176,48 | -0,03% | 415.931,00 |
| 25.10.2024 | 179,32 | 179,88 | 176,15 | 176,53 | -1,12% | 540.195,00 |
| 24.10.2024 | 180,01 | 180,90 | 175,83 | 178,53 | -1,48% | 605.114,00 |
| 23.10.2024 | 180,64 | 182,40 | 180,64 | 181,21 | 0,54% | 355.299,00 |
| 22.10.2024 | 179,38 | 181,34 | 178,50 | 180,23 | 0,41% | 223.237,00 |
| 21.10.2024 | 181,39 | 181,39 | 178,71 | 179,50 | -1,82% | 369.307,00 |
| 18.10.2024 | 183,05 | 183,05 | 181,30 | 182,83 | 0,45% | 236.850,00 |
| 17.10.2024 | 184,44 | 185,10 | 181,74 | 182,02 | -1,75% | 399.060,00 |
| 16.10.2024 | 180,52 | 185,82 | 180,52 | 185,27 | 3,25% | 383.603,00 |
| 15.10.2024 | 178,33 | 180,03 | 177,62 | 179,44 | 0,93% | 594.000,00 |
| 14.10.2024 | 178,42 | 179,07 | 177,37 | 177,78 | -0,33% | 212.362,00 |
| 11.10.2024 | 176,92 | 178,40 | 176,14 | 178,36 | 1,39% | 214.995,00 |
| 10.10.2024 | 175,94 | 177,24 | 174,77 | 175,91 | -0,76% | 342.371,00 |
| 09.10.2024 | 177,08 | 177,83 | 176,15 | 177,26 | -0,25% | 186.820,00 |
| 08.10.2024 | 178,80 | 178,80 | 176,24 | 177,71 | -0,15% | 267.169,00 |
| 07.10.2024 | 179,33 | 179,33 | 176,84 | 177,97 | -1,12% | 261.878,00 |
| 04.10.2024 | 180,33 | 181,20 | 178,77 | 179,99 | -0,43% | 211.829,00 |
| 03.10.2024 | 181,21 | 181,21 | 179,46 | 180,77 | -0,36% | 211.024,00 |
| 02.10.2024 | 181,68 | 182,33 | 179,89 | 181,42 | -0,98% | 248.597,00 |
| 01.10.2024 | 187,51 | 187,51 | 182,92 | 183,22 | -1,93% | 464.368,00 |
| 30.09.2024 | 185,36 | 187,19 | 184,51 | 186,82 | -0,46% | 295.785,00 |
| 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 |