EastGroup Properties, Inc. EGP
NYSE · Vereinigte Staaten · Finanzen
$196,51-0,88 (-0,45 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $197,45 | -2,57 % | $201,44 | $201,44 | $197,35 | 570,60K |
| 2026-09-29 | $202,65 | +0,10 % | $201,54 | $203,58 | $200,91 | 686,10K |
| 2026-09-28 | $202,44 | +0,46 % | $201,62 | $203,23 | $200,83 | 536,30K |
| 2026-09-25 | $201,52 | -0,48 % | $203,16 | $203,16 | $201,31 |
| 431,80K |
| 2026-09-24 | $202,50 | -0,05 % | $203,15 | $205,21 | $202,28 | 948,90K |
| 2026-09-23 | $202,60 | -0,41 % | $202,42 | $204,71 | $201,03 | 701,90K |
| 2026-09-22 | $203,44 | +0,43 % | $202,82 | $203,98 | $201,76 | 393,60K |
| 2026-09-21 | $202,57 | +0,10 % | $203,05 | $205,00 | $201,82 | 592,70K |
| 2026-09-18 | $202,37 | +0,37 % | $201,73 | $202,45 | $199,69 | 1,58M |
| 2026-09-17 | $201,63 | +1,90 % | $198,69 | $201,65 | $198,32 | 618,30K |
| 2026-09-16 | $197,87 | -0,36 % | $198,60 | $201,55 | $196,77 | 477,40K |
| 2026-09-15 | $198,58 | +0,51 % | $198,12 | $198,87 | $195,71 | 436,40K |
| 2026-09-14 | $197,57 | -0,28 % | $199,73 | $199,73 | $196,57 | 416,40K |
| 2026-09-11 | $198,12 | +0,72 % | $198,67 | $199,01 | $196,17 | 314,80K |
| 2026-09-10 | $196,70 | -0,61 % | $198,26 | $198,67 | $195,74 | 321,30K |
| 2026-09-09 | $197,91 | -1,16 % | $200,04 | $201,20 | $197,09 | 482,00K |
| 2026-09-08 | $200,24 | +0,82 % | $199,00 | $200,51 | $198,51 | 338,30K |
| 2026-09-04 | $198,62 | +0,08 % | $197,60 | $200,19 | $196,91 | 428,60K |
| 2026-09-03 | $198,47 | +0,50 % | $198,97 | $198,97 | $196,90 | 356,60K |
| 2026-09-02 | $197,49 | -1,29 % | $200,21 | $200,21 | $196,49 | 326,10K |
| 2026-09-01 | $200,07 | +0,29 % | $200,33 | $201,13 | $199,04 | 407,80K |
| 2026-08-31 | $199,50 | -0,25 % | $199,93 | $199,93 | $198,21 | 318,30K |
| 2026-08-28 | $200,00 | 0,00 % | $200,92 | $200,95 | $199,39 | 300,30K |
| 2026-08-27 | $200,00 | -0,39 % | $199,77 | $200,54 | $198,73 | 339,80K |
| 2026-08-26 | $200,78 | -0,99 % | $201,40 | $203,26 | $200,68 | 294,20K |
| 2026-08-25 | $202,78 | +0,21 % | $203,63 | $203,63 | $200,49 | 427,00K |
| 2026-08-24 | $202,36 | +0,68 % | $201,00 | $203,53 | $200,45 | 271,00K |
| 2026-08-21 | $201,00 | -0,07 % | $201,49 | $203,53 | $199,70 | 391,70K |
| 2026-08-20 | $201,14 | -0,57 % | $202,10 | $203,11 | $201,06 | 239,50K |
| 2026-08-19 | $202,30 | +0,06 % | $202,73 | $203,79 | $201,38 | 361,20K |
| 2026-08-18 | $202,17 | -0,68 % | $204,52 | $204,52 | $201,56 | 397,30K |
| 2026-08-17 | $203,55 | +0,24 % | $202,62 | $203,68 | $201,11 | 269,40K |
| 2026-08-14 | $203,06 | -0,98 % | $206,45 | $206,45 | $202,52 | 303,40K |
| 2026-08-13 | $205,06 | +0,79 % | $207,97 | $207,97 | $203,64 | 315,80K |
| 2026-08-12 | $203,45 | +0,90 % | $199,51 | $203,75 | $199,51 | 415,10K |
| 2026-08-11 | $201,63 | -0,11 % | $201,67 | $203,56 | $200,68 | 356,40K |
| 2026-08-10 | $201,86 | -0,43 % | $202,14 | $202,41 | $200,02 | 499,80K |
| 2026-08-07 | $202,74 | +1,06 % | $200,30 | $202,81 | $199,64 | 417,90K |
| 2026-08-06 | $200,62 | -1,03 % | $203,98 | $206,57 | $199,64 | 399,50K |
| 2026-08-05 | $202,71 | -0,72 % | $206,13 | $208,18 | $202,20 | 501,20K |
| 2026-08-04 | $204,17 | -2,07 % | $206,97 | $208,59 | $203,77 | 714,70K |
| 2026-08-03 | $208,48 | -0,25 % | $213,19 | $213,19 | $207,01 | 608,50K |
| 2026-07-31 | $209,01 | -0,27 % | $210,11 | $210,78 | $206,64 | 585,80K |
| 2026-07-30 | $209,58 | +0,54 % | $209,08 | $209,86 | $206,22 | 760,20K |
| 2026-07-29 | $208,45 | -0,82 % | $209,13 | $210,97 | $204,75 | 930,50K |
| 2026-07-28 | $210,17 | -0,32 % | $211,35 | $212,75 | $209,79 | 945,00K |
| 2026-07-27 | $210,84 | -1,06 % | $211,84 | $213,75 | $210,27 | 533,40K |
| 2026-07-24 | $213,10 | -0,44 % | $211,31 | $217,19 | $210,93 | 590,90K |
| 2026-07-23 | $214,05 | -1,05 % | $215,08 | $217,61 | $211,82 | 705,60K |
| 2026-07-22 | $216,33 | -2,26 % | $221,46 | $221,47 | $215,71 | 528,00K |
| 2026-07-21 | $221,34 | +0,06 % | $221,83 | $222,17 | $220,53 | 299,10K |
| 2026-07-20 | $221,20 | -0,45 % | $221,77 | $223,61 | $220,00 | 348,80K |
| 2026-07-17 | $222,20 | -0,53 % | $221,43 | $226,71 | $217,20 | 568,40K |
| 2026-07-16 | $223,38 | +4,82 % | $214,11 | $223,48 | $213,86 | 410,70K |
| 2026-07-15 | $213,11 | +0,88 % | $212,62 | $213,80 | $211,22 | 319,00K |
| 2026-07-14 | $211,25 | +0,10 % | $213,44 | $213,44 | $210,66 | 309,20K |
| 2026-07-13 | $211,03 | +0,67 % | $209,89 | $212,86 | $209,68 | 343,10K |
| 2026-07-10 | $209,62 | -0,38 % | $211,59 | $211,79 | $206,59 | 378,50K |
| 2026-07-09 | $210,43 | +0,17 % | $210,25 | $212,42 | $209,90 | 267,80K |
| 2026-07-08 | $210,07 | -2,12 % | $213,44 | $214,04 | $209,00 | 542,80K |
| 2026-07-07 | $214,62 | +1,12 % | $214,02 | $216,98 | $213,55 | 432,40K |
| 2026-07-06 | $212,24 | +0,43 % | $212,55 | $213,64 | $210,10 | 410,40K |
| 2026-07-02 | $211,33 | +2,86 % | $207,57 | $211,34 | $206,92 | 524,90K |
| 2026-07-01 | $205,46 | +1,45 % | $202,66 | $206,60 | $202,66 | 484,80K |
| 2026-06-30 | $202,53 | -2,16 % | $206,88 | $206,88 | $202,01 | 474,30K |
| 2026-06-29 | $207,00 | -0,14 % | $205,66 | $207,13 | $204,34 | 315,30K |
| 2026-06-26 | $207,29 | +1,27 % | $205,39 | $207,33 | $204,81 | 574,10K |
| 2026-06-25 | $204,69 | +0,56 % | $204,38 | $205,57 | $201,05 | 385,80K |
| 2026-06-24 | $203,55 | -0,65 % | $207,46 | $207,58 | $200,71 | 409,80K |
| 2026-06-23 | $204,89 | +0,82 % | $203,70 | $205,74 | $203,46 | 270,80K |
| 2026-06-22 | $203,22 | +1,63 % | $200,62 | $203,95 | $199,88 | 324,30K |
| 2026-06-18 | $199,97 | +1,23 % | $201,15 | $201,15 | $198,14 | 676,40K |
| 2026-06-17 | $197,55 | -3,12 % | $202,57 | $203,58 | $196,89 | 348,70K |
| 2026-06-16 | $203,92 | -0,36 % | $205,59 | $206,58 | $202,54 | 291,00K |
| 2026-06-15 | $204,65 | -0,31 % | $205,59 | $206,24 | $204,21 | 507,30K |
| 2026-06-12 | $205,29 | +1,30 % | $204,62 | $205,95 | $202,72 | 252,00K |
| 2026-06-11 | $202,66 | +0,89 % | $200,78 | $204,11 | $200,37 | 310,00K |
| 2026-06-10 | $200,87 | -0,80 % | $203,47 | $204,65 | $200,72 | 336,90K |
| 2026-06-09 | $202,48 | +2,57 % | $198,83 | $203,83 | $198,30 | 492,10K |
| 2026-06-08 | $197,41 | -0,40 % | $198,53 | $198,75 | $195,40 | 363,80K |
| 2026-06-05 | $198,21 | -0,11 % | $197,31 | $200,15 | $196,94 | 279,60K |
| 2026-06-04 | $198,42 | +0,72 % | $199,50 | $200,83 | $195,77 | 269,60K |
| 2026-06-03 | $197,01 | +0,64 % | $194,32 | $197,99 | $194,32 | 265,80K |
| 2026-06-02 | $195,75 | +0,47 % | $194,47 | $195,96 | $192,68 | 346,00K |
| 2026-06-01 | $194,83 | -3,51 % | $199,92 | $200,95 | $194,79 | 315,50K |
| 2026-05-29 | $201,91 | -1,41 % | $204,52 | $207,14 | $200,94 | 481,70K |
| 2026-05-28 | $204,80 | -0,42 % | $205,03 | $206,12 | $203,54 | 313,00K |
| 2026-05-27 | $205,67 | -0,63 % | $206,78 | $207,65 | $205,20 | 293,60K |
| 2026-05-26 | $206,98 | +0,89 % | $205,43 | $207,72 | $205,00 | 441,20K |
| 2026-05-22 | $205,16 | -0,01 % | $205,61 | $206,16 | $203,60 | 245,70K |