171,010$
-1,78%
Echtzeit-Aktienkurs Eastgroup Properties Inc.
Bid:
Ask:
Aktienkurse zur Eastgroup Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |