157,840$
-4,77%
Echtzeit-Aktienkurs Eastgroup Properties Inc.
Bid:
Ask:
Aktienkurse zur Eastgroup Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 163,04 | 164,98 | 157,40 | 157,99 | -4,68% | 804.757,00 |
| 23.04.2024 | 163,50 | 166,43 | 162,90 | 165,75 | 1,48% | 322.230,00 |
| 22.04.2024 | 159,71 | 163,52 | 158,69 | 163,34 | 2,56% | 489.098,00 |
| 19.04.2024 | 159,52 | 159,76 | 157,88 | 159,27 | 0,03% | 341.826,00 |
| 18.04.2024 | 162,25 | 162,25 | 157,79 | 159,22 | -1,72% | 332.722,00 |
| 17.04.2024 | 165,29 | 167,70 | 159,97 | 162,00 | -2,61% | 632.490,00 |
| 16.04.2024 | 167,84 | 168,12 | 166,01 | 166,34 | -1,22% | 261.198,00 |
| 15.04.2024 | 172,18 | 172,18 | 167,90 | 168,39 | -1,56% | 250.299,00 |
| 12.04.2024 | 172,39 | 172,68 | 170,59 | 171,05 | -1,07% | 202.093,00 |
| 11.04.2024 | 173,27 | 173,70 | 170,89 | 172,90 | 0,19% | 229.370,00 |
| 10.04.2024 | 173,52 | 173,52 | 171,18 | 172,57 | -3,09% | 302.401,00 |
| 09.04.2024 | 176,38 | 178,46 | 176,29 | 178,08 | 1,06% | 111.909,00 |
| 08.04.2024 | 175,08 | 176,82 | 174,69 | 176,21 | 1,14% | 130.322,00 |
| 05.04.2024 | 173,73 | 174,60 | 171,86 | 174,23 | 0,37% | 199.557,00 |
| 04.04.2024 | 175,59 | 176,09 | 172,88 | 173,59 | -0,26% | 131.314,00 |
| 03.04.2024 | 173,69 | 174,89 | 173,08 | 174,05 | 0,01% | 319.491,00 |
| 02.04.2024 | 175,15 | 175,73 | 172,67 | 174,04 | -1,29% | 151.909,00 |
| 01.04.2024 | 179,53 | 180,43 | 175,48 | 176,32 | -1,92% | 164.136,00 |
| 28.03.2024 | 178,89 | 180,12 | 178,89 | 179,77 | 0,94% | 153.301,00 |
| 27.03.2024 | 176,33 | 179,09 | 176,00 | 178,10 | 1,27% | 178.129,00 |
| 26.03.2024 | 179,21 | 179,70 | 175,76 | 175,86 | -1,81% | 452.966,00 |
| 25.03.2024 | 181,37 | 181,93 | 179,07 | 179,11 | -1,02% | 137.106,00 |
| 22.03.2024 | 181,76 | 181,88 | 179,85 | 180,95 | -0,39% | 232.367,00 |
| 21.03.2024 | 180,13 | 182,23 | 180,08 | 181,66 | 1,20% | 173.112,00 |
| 20.03.2024 | 175,35 | 179,58 | 174,76 | 179,51 | 2,16% | 254.666,00 |
| 19.03.2024 | 175,60 | 176,65 | 175,15 | 175,72 | 0,00% | 350.410,00 |
| 18.03.2024 | 176,40 | 178,22 | 175,51 | 175,72 | -0,29% | 247.832,00 |
| 15.03.2024 | 177,53 | 180,26 | 176,07 | 176,23 | -1,75% | 1.072.572,00 |
| 14.03.2024 | 181,00 | 181,00 | 177,75 | 179,36 | -0,95% | 285.792,00 |
| 13.03.2024 | 181,08 | 182,60 | 180,58 | 181,08 | 0,08% | 212.384,00 |
| 12.03.2024 | 179,93 | 181,67 | 179,11 | 180,94 | 0,41% | 373.613,00 |
| 11.03.2024 | 181,34 | 182,41 | 179,67 | 180,21 | -0,50% | 150.013,00 |
| 08.03.2024 | 181,33 | 182,32 | 180,78 | 181,11 | 0,39% | 153.699,00 |
| 07.03.2024 | 181,81 | 182,30 | 179,65 | 180,41 | -0,09% | 263.300,00 |
| 06.03.2024 | 179,84 | 181,25 | 179,51 | 180,57 | 0,64% | 326.697,00 |
| 05.03.2024 | 179,42 | 181,87 | 178,56 | 179,42 | -0,56% | 278.469,00 |
| 04.03.2024 | 178,59 | 181,02 | 176,93 | 180,43 | 0,80% | 350.654,00 |
| 01.03.2024 | 175,00 | 179,40 | 173,00 | 179,00 | 1,88% | 336.584,00 |
| 29.02.2024 | 178,57 | 178,83 | 175,47 | 175,69 | -0,74% | 712.498,00 |
| 28.02.2024 | 176,89 | 178,88 | 176,56 | 177,00 | -0,18% | 281.870,00 |
| 27.02.2024 | 180,29 | 180,76 | 176,71 | 177,32 | -1,03% | 221.573,00 |
| 26.02.2024 | 180,30 | 180,71 | 177,78 | 179,17 | -0,97% | 213.676,00 |
| 23.02.2024 | 181,96 | 182,18 | 180,79 | 180,93 | -0,63% | 229.727,00 |
| 22.02.2024 | 182,62 | 182,85 | 181,49 | 182,08 | -0,12% | 276.408,00 |
| 21.02.2024 | 181,61 | 182,68 | 180,97 | 182,29 | 0,45% | 168.119,00 |
| 20.02.2024 | 181,33 | 183,32 | 180,87 | 181,48 | -0,67% | 290.542,00 |
| 16.02.2024 | 183,69 | 185,00 | 182,17 | 182,71 | -1,19% | 278.719,00 |
| 15.02.2024 | 184,57 | 186,39 | 184,41 | 184,91 | 0,79% | 191.379,00 |
| 14.02.2024 | 183,90 | 184,67 | 182,31 | 183,46 | 0,10% | 202.324,00 |
| 13.02.2024 | 180,88 | 183,39 | 179,52 | 183,28 | -1,09% | 384.235,00 |
| 12.02.2024 | 187,65 | 188,55 | 185,06 | 185,30 | -0,44% | 311.148,00 |
| 09.02.2024 | 185,44 | 186,98 | 183,58 | 186,11 | 0,62% | 236.021,00 |
| 08.02.2024 | 181,06 | 185,50 | 180,24 | 184,96 | 3,13% | 515.807,00 |
| 07.02.2024 | 181,23 | 181,63 | 179,17 | 179,35 | -0,97% | 263.981,00 |
| 06.02.2024 | 179,29 | 181,48 | 178,02 | 181,10 | 1,55% | 248.403,00 |
| 05.02.2024 | 180,88 | 180,88 | 177,94 | 178,33 | -2,61% | 220.230,00 |
| 02.02.2024 | 180,70 | 184,02 | 178,39 | 183,11 | 0,09% | 378.593,00 |
| 01.02.2024 | 176,99 | 183,00 | 176,14 | 182,94 | 3,11% | 292.335,00 |
| 31.01.2024 | 179,38 | 181,14 | 176,40 | 177,43 | -0,72% | 287.853,00 |
| 30.01.2024 | 178,59 | 179,80 | 177,12 | 178,71 | -0,48% | 180.012,00 |
| 29.01.2024 | 178,83 | 180,10 | 178,56 | 179,57 | 0,34% | 123.502,00 |
| 26.01.2024 | 179,55 | 179,94 | 177,41 | 178,97 | 0,23% | 135.035,00 |
| 25.01.2024 | 180,10 | 180,54 | 178,04 | 178,56 | 0,37% | 174.497,00 |
| 24.01.2024 | 184,01 | 184,01 | 177,82 | 177,91 | -2,10% | 218.283,00 |
| 23.01.2024 | 184,72 | 184,72 | 181,65 | 181,73 | -0,96% | 216.383,00 |
| 22.01.2024 | 182,27 | 184,34 | 182,27 | 183,50 | 1,07% | 260.185,00 |
| 19.01.2024 | 177,52 | 182,63 | 177,27 | 181,56 | 2,72% | 292.988,00 |
| 18.01.2024 | 177,58 | 178,01 | 175,20 | 176,75 | -0,44% | 193.215,00 |
| 17.01.2024 | 176,66 | 178,03 | 175,02 | 177,53 | -0,83% | 343.314,00 |
| 16.01.2024 | 179,10 | 180,88 | 177,88 | 179,02 | -0,89% | 257.057,00 |
| 12.01.2024 | 181,68 | 182,13 | 179,13 | 180,62 | 0,43% | 202.046,00 |
| 11.01.2024 | 182,12 | 182,29 | 179,63 | 179,85 | -1,65% | 223.859,00 |
| 10.01.2024 | 182,35 | 184,15 | 181,96 | 182,87 | 0,38% | 171.020,00 |
| 09.01.2024 | 180,30 | 183,06 | 179,62 | 182,17 | 0,10% | 148.812,00 |
| 08.01.2024 | 179,32 | 182,78 | 178,97 | 181,99 | 1,49% | 271.681,00 |
| 05.01.2024 | 178,77 | 181,93 | 177,91 | 179,32 | -0,45% | 378.267,00 |
| 04.01.2024 | 180,69 | 182,14 | 178,62 | 180,13 | -0,36% | 361.106,00 |
| 03.01.2024 | 182,76 | 182,76 | 180,33 | 180,78 | -1,92% | 402.729,00 |
| 02.01.2024 | 182,94 | 185,04 | 182,94 | 184,31 | 0,42% | 321.248,00 |
| 29.12.2023 | 183,98 | 185,18 | 183,42 | 183,54 | -0,79% | 263.034,00 |
| 28.12.2023 | 183,52 | 185,32 | 183,52 | 185,00 | -0,22% | 171.643,00 |
| 27.12.2023 | 185,19 | 185,46 | 183,99 | 185,41 | 0,43% | 179.872,00 |
| 26.12.2023 | 183,95 | 185,02 | 183,50 | 184,62 | 0,52% | 101.946,00 |
| 22.12.2023 | 182,50 | 185,12 | 182,50 | 183,67 | 0,64% | 218.853,00 |
| 21.12.2023 | 182,13 | 182,60 | 179,92 | 182,50 | 0,87% | 329.676,00 |
| 20.12.2023 | 184,26 | 185,12 | 180,87 | 180,92 | -1,81% | 505.940,00 |
| 19.12.2023 | 185,28 | 185,99 | 184,09 | 184,26 | -0,02% | 316.577,00 |
| 18.12.2023 | 184,20 | 185,16 | 183,32 | 184,30 | 0,16% | 398.623,00 |
| 15.12.2023 | 186,11 | 186,26 | 182,74 | 184,01 | -1,10% | 960.891,00 |
| 14.12.2023 | 184,33 | 186,10 | 183,79 | 186,06 | 2,49% | 602.468,00 |
| 13.12.2023 | 176,62 | 183,18 | 176,62 | 181,54 | 2,80% | 517.579,00 |
| 12.12.2023 | 174,76 | 177,50 | 173,80 | 176,60 | 1,15% | 234.129,00 |
| 11.12.2023 | 173,00 | 175,19 | 172,67 | 174,59 | 0,84% | 211.609,00 |
| 08.12.2023 | 172,49 | 173,57 | 172,12 | 173,14 | 0,02% | 233.325,00 |
| 07.12.2023 | 172,77 | 174,12 | 172,48 | 173,10 | -0,14% | 282.706,00 |
| 06.12.2023 | 173,83 | 175,08 | 172,75 | 173,35 | 0,06% | 283.703,00 |
| 05.12.2023 | 176,47 | 176,76 | 172,22 | 173,25 | -2,77% | 483.434,00 |
| 04.12.2023 | 176,34 | 178,36 | 175,57 | 178,19 | 0,79% | 438.505,00 |
| 01.12.2023 | 173,18 | 176,83 | 172,81 | 176,80 | 1,76% | 502.776,00 |
| 30.11.2023 | 171,78 | 173,86 | 171,56 | 173,75 | 0,98% | 605.722,00 |