EastGroup Properties Inc (EGP)

EGP
🏛️ Vereinigte Staaten →
169.26
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 166.31 166.31 166.31 166.31 1.6K
09:40 166.52 166.52 166.52 166.52 0.2K
09:42 166.49 166.49 166.49 166.49 2.9K
09:45 166.69 166.69 166.69 166.69 0.6K
09:55 166.72 166.72 166.72 166.72 0.1K
09:56 166.72 166.92 166.72 166.92 0.5K
09:57 166.76 166.76 166.76 166.76 0.2K
09:59 166.98 166.98 166.98 166.98 0.4K
10:00 167.21 167.21 167.21 167.21 0.4K
10:01 167.13 167.13 167.13 167.13 0.2K
10:02 167.13 167.13 166.93 166.93 1.3K
10:03 166.85 166.85 166.85 166.85 0.5K
10:09 166.95 166.95 166.95 166.95 0.4K
10:10 166.78 166.78 166.78 166.78 0.6K
10:12 166.77 166.77 166.77 166.77 0.1K
10:13 166.77 166.77 166.76 166.76 0.3K
10:14 166.77 166.77 166.76 166.77 1.1K
10:18 166.66 166.66 166.66 166.66 0.7K
10:21 166.81 166.81 166.81 166.81 0.6K
10:23 166.96 166.96 166.96 166.96 0.2K
10:24 166.96 166.96 166.96 166.96 0.2K
10:25 166.97 166.97 166.97 166.97 0.4K
10:29 167.12 167.12 167.12 167.12 1.7K
10:31 166.93 166.93 166.93 166.93 0.2K
10:32 166.81 166.81 166.81 166.81 1.1K
10:38 166.93 166.93 166.93 166.93 0.9K
10:43 166.93 166.93 166.93 166.93 0.1K
10:44 166.93 166.93 166.93 166.93 0.4K
10:45 166.93 166.93 166.93 166.93 0.2K
10:46 166.93 166.93 166.92 166.92 0.2K
10:47 166.92 166.92 166.92 166.92 1.4K
10:48 166.83 166.92 166.73 166.73 2.1K
10:55 166.61 166.61 166.61 166.61 0.9K
11:06 166.56 166.56 166.56 166.56 0.3K
11:09 166.63 166.63 166.63 166.63 0.4K
11:10 166.65 166.65 166.63 166.63 0.3K
11:11 166.64 166.69 166.64 166.69 2.7K
11:12 166.71 166.71 166.71 166.71 0.4K
11:14 166.65 166.65 166.64 166.64 0.7K
11:16 166.65 166.65 166.65 166.65 0.6K
11:17 166.81 166.81 166.81 166.81 0.3K
11:18 166.79 166.79 166.79 166.79 0.5K
11:20 166.93 166.93 166.82 166.82 1.3K
11:23 166.90 166.90 166.90 166.90 0.3K
11:25 167.09 167.09 167.09 167.09 0.9K
11:27 167.03 167.03 167.03 167.03 0.7K
11:28 167.12 167.20 167.12 167.20 1.9K
11:30 167.57 167.57 167.57 167.57 1.0K
11:37 167.32 167.32 167.32 167.32 0.5K
11:40 167.21 167.21 167.21 167.21 0.3K
11:41 167.20 167.20 167.20 167.20 0.1K
11:42 167.20 167.20 167.20 167.20 0.5K
11:43 166.95 167.08 166.95 167.08 0.7K
11:46 167.01 167.06 167.01 167.06 0.4K
11:47 166.90 167.13 166.90 167.13 0.4K
11:49 167.05 167.05 167.05 167.05 1.5K
11:51 167.10 167.10 167.10 167.10 0.2K
11:52 167.07 167.07 166.93 166.93 2.2K
11:53 166.93 166.93 166.93 166.93 0.4K
11:55 166.82 166.82 166.82 166.82 0.4K
11:58 166.77 166.77 166.77 166.77 0.4K
12:01 166.43 166.43 166.43 166.43 0.5K
12:02 166.52 166.52 166.52 166.52 0.6K
12:09 166.53 166.56 166.53 166.56 1.0K
12:11 166.57 166.57 166.57 166.57 0.6K
12:17 166.64 166.64 166.64 166.64 0.9K
12:21 166.82 166.88 166.82 166.88 0.4K
12:23 166.96 166.96 166.95 166.95 0.8K
12:24 166.99 166.99 166.99 166.99 0.7K
12:25 167.03 167.04 167.03 167.04 2.6K
12:26 167.04 167.04 167.04 167.04 1.2K
12:28 167.06 167.06 167.06 167.06 0.9K
12:30 167.19 167.19 167.19 167.19 0.9K
12:33 167.10 167.10 167.10 167.10 0.3K
12:34 167.22 167.22 167.22 167.22 0.4K
12:36 167.27 167.27 167.27 167.27 0.8K
12:41 167.27 167.27 167.27 167.27 0.2K
12:43 167.25 167.25 167.25 167.25 0.1K
12:45 167.30 167.46 167.30 167.46 3.1K
12:46 167.48 167.48 167.48 167.48 0.3K
12:48 167.45 167.45 167.39 167.39 2.3K
12:53 167.66 167.67 167.66 167.67 0.8K
12:54 167.67 167.67 167.67 167.67 1.1K
12:55 167.67 167.67 167.67 167.67 0.9K
12:56 167.76 167.90 167.76 167.85 5.8K
12:57 167.89 167.90 167.79 167.85 10.2K
12:58 167.86 167.98 167.86 167.98 3.0K
12:59 167.98 167.98 167.98 167.98 4.9K
13:06 167.99 168.03 167.99 168.03 2.4K
13:08 168.07 168.07 168.07 168.07 0.4K
13:11 168.07 168.07 168.07 168.07 0.2K
13:12 168.06 168.06 168.06 168.06 0.2K
13:15 168.14 168.19 168.10 168.19 4.3K
13:18 168.31 168.31 168.31 168.31 2.0K
13:29 168.20 168.20 168.20 168.20 0.9K
13:31 168.22 168.22 168.22 168.22 0.2K
13:32 168.21 168.21 168.21 168.21 0.7K
13:34 168.21 168.21 168.21 168.21 0.4K
13:38 168.19 168.19 168.19 168.19 0.4K
13:39 168.26 168.26 168.26 168.26 1.2K
13:41 168.40 168.40 168.40 168.40 0.6K
13:42 168.39 168.39 168.39 168.39 0.4K
13:44 168.38 168.38 168.38 168.38 1.1K
13:49 168.25 168.25 168.25 168.25 0.9K
13:51 168.20 168.20 168.20 168.20 0.6K
13:53 168.32 168.35 168.32 168.35 0.9K
13:55 168.29 168.29 168.29 168.29 0.4K
13:59 168.47 168.47 168.32 168.33 5.3K
14:01 168.25 168.25 168.25 168.25 0.8K
14:02 168.16 168.17 168.16 168.17 1.2K
14:08 167.99 167.99 167.99 167.99 0.5K
14:09 167.98 167.98 167.98 167.98 0.9K
14:10 167.93 167.93 167.93 167.93 0.3K
14:11 167.93 167.93 167.93 167.93 0.2K
14:12 167.84 167.84 167.84 167.84 0.3K
14:15 168.00 168.00 168.00 168.00 0.8K
14:16 168.04 168.04 168.04 168.04 0.5K
14:17 168.10 168.10 168.10 168.10 2.9K
14:28 168.07 168.07 168.07 168.07 2.2K
14:37 168.25 168.25 168.25 168.25 2.1K
14:46 168.06 168.06 168.06 168.06 0.3K
14:47 168.05 168.05 168.05 168.05 4.8K
14:48 167.90 167.91 167.90 167.91 0.8K
14:50 167.88 167.88 167.88 167.88 0.7K
14:51 167.87 167.87 167.87 167.87 1.5K
14:52 167.56 167.77 167.56 167.77 4.2K
14:53 167.77 167.80 167.77 167.79 1.7K
14:54 167.86 167.86 167.86 167.86 0.8K
14:55 167.80 167.87 167.80 167.87 3.1K
14:56 167.97 167.97 167.97 167.97 0.9K
14:59 167.97 167.97 167.97 167.97 0.3K
15:00 167.97 168.07 167.96 168.07 2.0K
15:01 168.10 168.10 168.10 168.10 0.8K
15:02 168.10 168.10 168.10 168.10 0.8K
15:04 168.08 168.08 168.08 168.08 0.2K
15:05 168.08 168.08 168.08 168.08 1.4K
15:06 168.12 168.12 168.12 168.12 0.3K
15:07 168.10 168.19 168.10 168.17 13.6K
15:08 168.10 168.10 168.03 168.03 4.2K
15:09 168.06 168.06 167.88 167.88 1.7K
15:10 167.68 167.68 167.68 167.68 1.3K
15:11 167.92 167.92 167.88 167.88 0.7K
15:12 167.88 167.88 167.88 167.88 0.1K
15:13 167.88 167.88 167.88 167.88 0.1K
15:14 167.87 167.87 167.87 167.87 0.7K
15:15 167.87 167.87 167.86 167.86 0.6K
15:17 168.00 168.00 168.00 168.00 0.4K
15:18 168.08 168.15 168.08 168.15 3.4K
15:22 168.14 168.14 168.14 168.14 0.9K
15:23 168.19 168.35 168.19 168.33 17.2K
15:24 168.35 168.35 168.34 168.34 4.1K
15:25 168.30 168.30 168.30 168.30 2.0K
15:26 168.19 168.22 168.13 168.18 5.2K
15:28 168.09 168.09 168.09 168.09 0.6K
15:31 168.05 168.05 168.05 168.05 0.8K
15:32 167.97 168.05 167.97 168.05 0.5K
15:33 168.12 168.12 168.12 168.12 1.4K
15:34 168.20 168.25 168.20 168.25 1.8K
15:35 168.25 168.27 168.25 168.25 0.8K
15:36 168.25 168.25 168.25 168.25 1.1K
15:38 168.21 168.27 168.21 168.27 3.7K
15:39 168.21 168.21 168.21 168.21 0.9K
15:40 168.33 168.33 168.33 168.33 0.7K
15:41 168.33 168.33 168.33 168.33 1.0K
15:42 168.09 168.13 168.09 168.13 1.2K
15:44 168.13 168.13 168.13 168.13 0.7K
15:46 168.18 168.18 168.13 168.13 1.5K
15:47 168.00 168.00 167.93 167.93 0.9K
15:48 167.93 167.93 167.93 167.93 0.7K
15:49 167.97 167.99 167.97 167.99 5.5K
15:50 168.05 168.05 168.05 168.05 2.3K
15:51 168.04 168.04 168.04 168.04 0.2K
15:52 168.01 168.13 168.01 168.13 1.1K
15:53 168.12 168.12 168.11 168.12 3.2K
15:54 168.18 168.25 168.15 168.25 3.1K
15:55 168.33 168.42 168.26 168.26 7.1K
15:56 168.31 168.31 168.05 168.05 6.0K
15:57 168.04 168.36 168.04 168.36 5.7K
15:58 168.36 168.40 168.34 168.39 9.0K
15:59 168.39 168.42 168.29 168.29 95.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 168.13 169.59 167.48 169.26 0.4M
2025-09-29 168.47 169.40 167.27 169.36 0.4M
2025-09-26 166.08 168.47 166.08 168.29 0.4M
2025-09-25 165.93 166.54 164.84 165.66 0.2M
2025-09-24 168.83 169.35 164.84 164.92 0.3M
2025-09-23 168.80 170.52 167.22 168.06 0.4M
2025-09-22 165.44 169.11 164.26 168.68 0.6M
2025-09-19 168.47 168.57 165.91 166.02 0.7M
2025-09-18 166.24 168.61 165.75 168.42 0.3M
2025-09-17 167.83 169.47 165.74 165.94 0.3M
2025-09-16 167.18 168.03 166.35 166.88 0.4M
2025-09-15 167.22 168.15 166.11 166.74 0.4M
2025-09-12 167.84 167.84 165.84 166.95 0.4M
2025-09-11 163.31 167.74 163.31 167.67 0.3M
2025-09-10 164.11 165.53 163.10 163.48 0.3M
2025-09-09 166.85 166.89 163.39 164.92 0.6M
2025-09-08 164.29 167.12 164.29 166.97 0.7M
2025-09-05 169.63 171.84 166.09 168.17 0.8M
2025-09-04 166.81 168.25 164.80 168.22 0.4M
2025-09-03 165.60 166.99 165.42 166.09 0.3M
2025-09-02 167.63 167.90 165.22 165.85 0.3M
2025-08-29 168.59 170.22 168.31 169.56 0.3M
2025-08-28 168.89 168.89 166.50 168.34 0.3M
2025-08-27 168.00 171.25 167.85 168.77 0.5M
2025-08-26 168.50 169.97 167.04 167.09 0.4M
2025-08-25 169.50 169.92 167.84 168.36 0.2M
2025-08-22 165.63 169.88 165.53 169.50 0.3M
2025-08-21 163.83 164.48 162.95 163.78 0.2M
2025-08-20 167.46 168.18 164.47 164.90 0.3M
2025-08-19 162.87 166.84 162.75 166.72 0.3M
2025-08-18 162.82 162.82 160.79 161.10 0.3M
2025-08-15 162.18 162.97 161.63 162.94 0.5M
2025-08-14 162.77 163.08 160.81 161.90 0.2M
2025-08-13 161.81 164.50 161.15 164.18 0.2M
2025-08-12 159.89 161.92 159.47 161.71 0.2M
2025-08-11 160.06 161.52 159.37 159.46 0.4M
2025-08-08 163.19 163.19 160.86 161.10 0.5M
2025-08-07 163.10 163.78 160.80 163.32 0.3M
2025-08-06 163.75 163.87 160.81 161.95 0.5M
2025-08-05 164.16 164.63 162.97 164.25 0.4M
2025-08-04 163.17 164.32 162.38 163.60 0.3M
2025-08-01 164.36 164.42 160.78 161.97 0.5M
2025-07-31 163.09 165.05 162.32 163.24 0.6M
2025-07-30 165.66 166.91 163.60 164.59 0.7M
2025-07-29 161.05 166.13 160.78 165.50 0.5M
2025-07-28 164.78 164.78 161.07 161.23 0.5M
2025-07-25 167.16 167.16 163.08 164.52 0.5M
2025-07-24 166.20 168.92 165.70 166.22 0.8M
2025-07-23 166.91 169.87 166.57 169.56 0.4M
2025-07-22 165.55 168.32 165.55 167.78 0.3M
2025-07-21 165.83 167.16 165.04 165.36 0.2M
2025-07-18 162.39 165.37 161.99 165.20 0.4M
2025-07-17 165.52 165.66 162.15 162.35 0.5M
2025-07-16 166.65 168.60 165.07 165.47 0.5M
2025-07-15 168.58 168.83 163.92 164.13 0.5M
2025-07-14 168.37 169.31 167.34 168.08 0.5M
2025-07-11 164.73 168.06 163.73 168.00 0.4M
2025-07-10 167.02 169.95 166.40 166.74 0.9M
2025-07-09 169.29 170.05 166.04 166.84 0.4M
2025-07-08 166.92 170.08 166.77 168.20 0.4M
2025-07-07 169.70 171.15 166.90 167.33 0.3M
2025-07-03 170.38 170.71 169.73 169.88 0.1M
2025-07-02 167.95 170.03 167.47 169.86 0.4M
2025-07-01 165.83 171.00 165.49 167.95 0.6M
2025-06-30 165.88 167.29 163.65 167.12 0.4M
2025-06-27 169.16 170.94 167.04 167.55 0.6M
2025-06-26 168.47 168.91 167.02 168.50 0.3M
2025-06-25 172.91 173.07 167.66 167.91 0.3M
2025-06-24 173.02 174.54 172.47 173.72 0.2M
2025-06-23 171.52 174.00 170.03 173.50 0.3M
2025-06-20 171.49 173.25 170.88 171.70 0.6M
2025-06-18 170.56 172.47 170.02 170.97 0.2M
2025-06-17 170.43 171.29 169.03 170.56 0.4M
2025-06-16 172.28 172.54 169.64 170.54 0.3M
2025-06-13 170.51 171.16 168.79 170.99 0.3M
2025-06-12 171.25 172.66 170.79 172.05 0.3M
2025-06-11 173.50 175.09 171.11 172.09 0.3M
2025-06-10 172.27 174.63 172.03 173.71 0.4M
2025-06-09 171.62 172.64 170.42 171.96 0.3M
2025-06-06 170.39 171.47 169.84 171.19 0.3M
2025-06-05 169.03 169.39 167.15 168.91 0.2M
2025-06-04 169.47 169.82 168.32 168.39 0.3M
2025-06-03 170.42 170.56 168.41 169.63 0.3M
2025-06-02 168.60 170.91 166.49 170.68 0.2M
2025-05-30 169.78 170.29 167.82 169.55 0.5M
2025-05-29 169.49 172.53 169.33 170.58 0.4M
2025-05-28 168.31 168.80 167.13 168.46 0.2M
2025-05-27 166.97 168.33 165.12 167.92 0.3M
2025-05-23 164.72 165.95 163.68 164.82 0.3M
2025-05-22 166.86 167.11 164.58 165.99 0.2M
2025-05-21 171.11 171.82 166.12 166.44 0.3M
2025-05-20 171.67 172.25 170.47 171.11 0.2M
2025-05-19 169.98 173.03 169.98 172.70 0.2M
2025-05-16 171.16 173.26 170.54 173.08 0.3M
2025-05-15 168.16 170.80 167.33 170.77 0.2M
2025-05-14 170.29 170.65 167.44 168.19 0.4M
2025-05-13 173.25 173.25 170.24 171.32 0.5M
2025-05-12 172.00 174.47 171.84 172.44 0.3M
2025-05-09 166.90 168.62 166.90 167.96 0.2M
2025-05-08 165.77 168.67 164.29 167.01 0.3M
2025-05-07 166.30 167.46 164.30 165.13 0.6M
2025-05-06 165.84 166.24 164.26 165.31 0.3M
2025-05-05 166.28 168.23 165.89 166.82 0.2M
2025-05-02 166.48 168.00 165.87 167.17 0.3M
2025-05-01 164.38 165.12 162.53 164.08 0.3M
2025-04-30 162.72 163.52 159.18 163.42 0.5M
2025-04-29 163.31 164.50 161.40 163.11 0.6M
2025-04-28 163.16 164.82 160.98 164.01 0.5M
2025-04-25 161.89 164.27 160.71 162.97 0.4M
2025-04-24 163.12 167.53 161.23 162.92 0.9M
2025-04-23 161.35 163.36 159.01 160.47 0.5M
2025-04-22 158.00 160.01 156.72 158.99 0.4M
2025-04-21 158.09 158.81 152.53 155.91 0.3M
2025-04-17 155.71 161.73 155.71 159.90 0.3M
2025-04-16 156.93 159.44 155.50 158.06 0.5M
2025-04-15 156.46 157.78 155.41 156.74 0.4M
2025-04-14 155.83 158.14 152.86 156.60 0.4M
2025-04-11 151.80 155.47 149.81 155.06 0.5M
2025-04-10 154.42 155.29 149.15 152.18 0.6M
2025-04-09 142.32 157.18 137.67 156.30 1.8M
2025-04-08 156.54 156.54 143.42 145.28 0.8M
2025-04-07 153.89 160.67 149.77 152.51 0.7M
2025-04-04 161.98 162.15 155.29 160.43 0.8M
2025-04-03 173.01 175.61 165.77 165.80 0.6M
2025-04-02 176.14 176.44 174.11 175.65 0.4M
2025-04-01 177.02 177.97 174.32 176.09 0.5M
2025-03-31 175.28 177.58 175.09 176.15 0.6M
2025-03-28 177.59 177.90 174.56 176.44 0.4M
2025-03-27 177.89 179.56 176.47 176.81 0.4M
2025-03-26 175.99 178.59 175.99 177.87 0.6M
2025-03-25 176.36 177.79 174.04 175.20 0.5M
2025-03-24 174.30 176.62 173.11 176.36 0.5M
2025-03-21 175.66 176.01 172.15 173.11 1.1M
2025-03-20 178.35 179.82 176.45 176.87 0.5M
2025-03-19 179.25 180.18 177.62 179.27 0.6M
2025-03-18 181.55 182.23 179.23 179.62 0.4M
2025-03-17 178.37 182.06 178.37 181.55 0.5M
2025-03-14 177.96 180.15 177.13 179.92 0.4M
2025-03-13 181.69 183.25 176.33 176.58 0.5M
2025-03-12 182.05 183.41 180.07 181.05 0.4M
2025-03-11 180.72 183.25 179.90 182.63 0.5M
2025-03-10 184.70 186.55 179.87 181.10 0.5M
2025-03-07 185.83 188.89 184.40 184.42 0.6M
2025-03-06 186.00 187.34 184.05 185.55 0.6M
2025-03-05 183.18 188.12 183.18 187.46 0.4M
2025-03-04 185.11 186.08 183.61 184.11 0.4M
2025-03-03 183.84 186.13 182.42 184.98 0.5M
2025-02-28 180.65 183.36 180.30 182.85 0.7M
2025-02-27 178.80 181.18 178.80 179.99 0.4M
2025-02-26 182.04 182.13 178.80 178.87 0.4M
2025-02-25 180.80 182.85 180.80 181.89 0.4M
2025-02-24 179.88 182.51 179.46 180.65 0.3M
2025-02-21 180.53 180.79 177.90 179.46 0.5M
2025-02-20 180.08 180.60 178.53 179.66 0.3M
2025-02-19 179.29 181.27 178.27 180.00 0.3M
2025-02-18 179.63 180.89 179.00 179.68 0.5M
2025-02-14 181.52 183.17 179.49 179.61 0.4M
2025-02-13 179.85 180.78 178.53 180.42 0.4M
2025-02-12 175.69 180.12 175.18 178.86 0.8M
2025-02-11 176.11 180.08 176.11 178.80 0.6M
2025-02-10 174.48 177.11 174.18 176.66 0.8M
2025-02-07 176.53 176.53 170.77 174.66 0.8M
2025-02-06 172.14 173.52 171.20 173.38 0.4M
2025-02-05 173.00 173.00 171.21 172.00 0.3M
2025-02-04 168.21 172.36 167.64 171.27 0.4M
2025-02-03 166.39 169.75 165.86 168.68 0.3M
2025-01-31 170.38 171.23 168.93 169.62 0.3M
2025-01-30 170.05 171.78 168.90 170.23 0.3M
2025-01-29 170.56 171.41 166.46 168.16 0.2M
2025-01-28 170.25 173.11 170.25 171.16 0.3M
2025-01-27 170.79 173.13 170.45 170.99 0.4M
2025-01-24 169.44 170.37 168.32 169.71 0.4M
2025-01-23 167.95 169.61 165.99 169.46 0.4M
2025-01-22 169.38 169.40 167.44 167.76 0.5M
2025-01-21 162.73 170.51 162.73 169.80 0.6M
2025-01-17 163.86 164.75 160.99 161.41 0.5M
2025-01-16 161.19 164.36 160.57 164.30 0.5M
2025-01-15 166.36 166.36 161.28 161.29 0.4M
2025-01-14 158.87 162.64 158.87 162.21 0.5M
2025-01-13 155.48 158.65 155.27 158.42 0.4M
2025-01-10 156.06 157.01 155.10 155.63 0.3M
2025-01-08 158.39 159.97 157.14 158.71 0.3M
2025-01-07 159.99 160.60 157.50 159.16 0.4M
2025-01-06 160.91 162.77 158.69 158.99 0.3M
2025-01-03 158.00 161.26 157.89 160.95 0.3M
2025-01-02 160.79 161.30 157.76 158.22 0.3M