168,680$
1,60%
Echtzeit-Aktienkurs EastGroup Properties
Bid:
Ask:
Aktienkurse zur EastGroup Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2025 | 165,44 | 169,12 | 164,26 | 168,61 | 1,56% | 563.549,00 |
| 19.09.2025 | 168,47 | 168,57 | 165,91 | 166,02 | -1,43% | 655.205,00 |
| 18.09.2025 | 166,64 | 168,61 | 165,75 | 168,42 | 1,49% | 304.404,00 |
| 17.09.2025 | 168,20 | 169,47 | 165,74 | 165,94 | -0,56% | 294.460,00 |
| 16.09.2025 | 167,36 | 168,03 | 166,35 | 166,88 | 0,08% | 401.955,00 |
| 15.09.2025 | 167,22 | 168,15 | 166,11 | 166,74 | -0,13% | 387.676,00 |
| 12.09.2025 | 167,84 | 167,84 | 165,84 | 166,95 | -0,43% | 393.453,00 |
| 11.09.2025 | 163,31 | 167,74 | 163,31 | 167,67 | 2,56% | 298.039,00 |
| 10.09.2025 | 164,11 | 165,52 | 163,10 | 163,48 | -0,87% | 329.491,00 |
| 09.09.2025 | 166,85 | 166,88 | 163,39 | 164,92 | -1,23% | 618.261,00 |
| 08.09.2025 | 164,29 | 167,12 | 164,29 | 166,97 | -0,71% | 657.758,00 |
| 05.09.2025 | 169,63 | 171,84 | 166,09 | 168,17 | -0,03% | 750.583,00 |
| 04.09.2025 | 166,41 | 168,25 | 164,80 | 168,22 | 1,28% | 427.485,00 |
| 03.09.2025 | 165,50 | 166,99 | 165,42 | 166,09 | 0,14% | 282.002,00 |
| 02.09.2025 | 167,68 | 167,90 | 165,22 | 165,85 | -2,19% | 285.342,00 |
| 29.08.2025 | 168,59 | 170,22 | 168,30 | 169,56 | 0,72% | 347.683,00 |
| 28.08.2025 | 167,87 | 168,89 | 166,50 | 168,34 | -0,25% | 284.280,00 |
| 27.08.2025 | 167,85 | 171,25 | 167,85 | 168,77 | 1,01% | 451.643,00 |
| 26.08.2025 | 169,14 | 169,97 | 167,04 | 167,09 | -0,75% | 350.804,00 |
| 25.08.2025 | 169,25 | 169,92 | 167,84 | 168,36 | -0,67% | 230.828,00 |
| 22.08.2025 | 165,63 | 169,88 | 165,53 | 169,50 | 3,49% | 255.177,00 |
| 21.08.2025 | 163,99 | 164,48 | 162,95 | 163,78 | -0,68% | 195.067,00 |
| 20.08.2025 | 167,76 | 168,18 | 164,47 | 164,90 | -1,09% | 334.116,00 |
| 19.08.2025 | 162,82 | 166,84 | 162,75 | 166,72 | 3,49% | 312.824,00 |
| 18.08.2025 | 162,27 | 162,82 | 160,79 | 161,10 | -1,13% | 327.910,00 |
| 15.08.2025 | 162,18 | 162,97 | 161,63 | 162,94 | 0,64% | 467.409,00 |
| 14.08.2025 | 162,04 | 163,08 | 160,81 | 161,90 | -1,39% | 240.467,00 |
| 13.08.2025 | 161,69 | 164,50 | 161,15 | 164,18 | 1,53% | 205.200,00 |
| 12.08.2025 | 160,24 | 161,92 | 159,47 | 161,71 | 1,41% | 214.822,00 |
| 11.08.2025 | 160,92 | 161,52 | 159,46 | 159,46 | -1,02% | 337.780,00 |
| 08.08.2025 | 163,19 | 163,19 | 160,86 | 161,10 | -1,36% | 461.345,00 |
| 07.08.2025 | 162,94 | 163,78 | 160,80 | 163,32 | 0,85% | 263.282,00 |
| 06.08.2025 | 163,87 | 163,87 | 160,81 | 161,95 | -1,40% | 472.795,00 |
| 05.08.2025 | 164,13 | 164,63 | 162,97 | 164,25 | 0,40% | 433.981,00 |
| 04.08.2025 | 163,17 | 164,32 | 162,38 | 163,60 | 1,01% | 267.329,00 |
| 01.08.2025 | 164,36 | 164,42 | 160,78 | 161,97 | -0,78% | 496.104,00 |
| 31.07.2025 | 163,52 | 165,05 | 162,32 | 163,24 | -0,82% | 561.346,00 |
| 30.07.2025 | 165,61 | 166,91 | 163,60 | 164,59 | -0,55% | 667.087,00 |
| 29.07.2025 | 161,70 | 166,13 | 160,78 | 165,50 | 2,65% | 532.178,00 |
| 28.07.2025 | 164,40 | 164,78 | 161,07 | 161,23 | -2,00% | 466.983,00 |
| 25.07.2025 | 167,16 | 167,16 | 163,08 | 164,52 | -1,02% | 462.193,00 |
| 24.07.2025 | 167,91 | 168,92 | 165,70 | 166,22 | -1,97% | 774.446,00 |
| 23.07.2025 | 167,45 | 169,87 | 166,57 | 169,56 | 1,06% | 422.146,00 |
| 22.07.2025 | 165,98 | 168,32 | 165,55 | 167,78 | 1,46% | 268.422,00 |
| 21.07.2025 | 166,86 | 167,16 | 165,04 | 165,36 | 0,10% | 227.008,00 |
| 18.07.2025 | 162,39 | 165,37 | 161,99 | 165,20 | 1,76% | 400.025,00 |
| 17.07.2025 | 165,26 | 165,66 | 162,15 | 162,35 | -1,89% | 521.527,00 |
| 16.07.2025 | 165,50 | 168,60 | 165,07 | 165,47 | 0,82% | 526.167,00 |
| 15.07.2025 | 168,47 | 168,83 | 163,92 | 164,13 | -2,35% | 453.068,00 |
| 14.07.2025 | 168,76 | 169,31 | 167,34 | 168,08 | 0,05% | 479.326,00 |
| 11.07.2025 | 164,73 | 168,06 | 163,73 | 168,00 | 0,76% | 444.231,00 |
| 10.07.2025 | 167,18 | 169,95 | 166,40 | 166,74 | -0,06% | 690.183,00 |
| 09.07.2025 | 168,93 | 170,05 | 166,04 | 166,84 | -0,81% | 359.745,00 |
| 08.07.2025 | 166,77 | 170,08 | 166,77 | 168,20 | 0,52% | 368.364,00 |
| 07.07.2025 | 168,65 | 171,15 | 166,90 | 167,33 | -1,50% | 298.526,00 |
| 03.07.2025 | 170,38 | 170,71 | 169,73 | 169,88 | 0,01% | 129.356,00 |
| 02.07.2025 | 168,01 | 170,03 | 167,47 | 169,86 | 1,14% | 381.727,00 |
| 01.07.2025 | 165,68 | 171,00 | 165,49 | 167,95 | 0,50% | 587.079,00 |
| 30.06.2025 | 165,44 | 167,29 | 163,65 | 167,12 | -0,26% | 442.565,00 |
| 27.06.2025 | 169,16 | 170,94 | 167,04 | 167,55 | -0,56% | 625.599,00 |
| 26.06.2025 | 168,10 | 168,91 | 167,02 | 168,50 | 0,35% | 283.485,00 |
| 25.06.2025 | 173,07 | 173,07 | 167,66 | 167,91 | -3,34% | 313.336,00 |
| 24.06.2025 | 174,21 | 174,54 | 172,47 | 173,72 | 0,13% | 194.688,00 |
| 23.06.2025 | 171,70 | 174,00 | 170,02 | 173,50 | 1,05% | 290.887,00 |
| 20.06.2025 | 171,66 | 173,25 | 170,88 | 171,70 | 0,43% | 636.448,00 |
| 18.06.2025 | 170,56 | 172,47 | 170,02 | 170,97 | 0,24% | 237.992,00 |
| 17.06.2025 | 169,88 | 171,29 | 169,02 | 170,56 | 0,01% | 355.052,00 |
| 16.06.2025 | 171,73 | 172,54 | 169,63 | 170,54 | -0,26% | 291.115,00 |
| 13.06.2025 | 170,51 | 171,16 | 168,79 | 170,99 | -0,62% | 260.417,00 |
| 12.06.2025 | 171,25 | 172,66 | 170,79 | 172,05 | -0,02% | 255.693,00 |
| 11.06.2025 | 173,81 | 175,09 | 171,11 | 172,09 | -0,93% | 317.903,00 |
| 10.06.2025 | 172,21 | 174,63 | 172,03 | 173,71 | 1,02% | 349.070,00 |
| 09.06.2025 | 171,59 | 172,63 | 170,42 | 171,96 | 0,45% | 274.977,00 |
| 06.06.2025 | 170,39 | 171,47 | 169,84 | 171,19 | 1,35% | 283.612,00 |
| 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% | 500.930,00 |
| 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 | 171,16 | 173,26 | 170,54 | 173,08 | 1,35% | 314.531,00 |
| 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 | 166,90 | 168,62 | 166,90 | 167,96 | 0,57% | 231.352,00 |
| 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 | 166,48 | 168,00 | 165,87 | 167,17 | 1,88% | 317.598,00 |
| 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 |