66,000€
2,33%
Echtzeit-Aktienkurs Regency Centers Corp
Bid:
Ask:
Aktienkurse zur Regency Centers Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 64,75 | 66,25 | 64,50 | 66,25 | 2,32% | - |
| 15.05.2025 | 64,25 | 65,25 | 63,25 | 64,75 | 0,00% | - |
| 14.05.2025 | 65,00 | 65,25 | 63,00 | 64,75 | -0,77% | - |
| 13.05.2025 | 66,00 | 66,75 | 64,75 | 65,25 | -2,25% | - |
| 12.05.2025 | 65,25 | 67,25 | 64,00 | 66,75 | 3,89% | - |
| 09.05.2025 | 64,25 | 64,75 | 63,25 | 64,25 | 0,39% | - |
| 08.05.2025 | 64,00 | 64,75 | 62,75 | 64,00 | 0,39% | - |
| 07.05.2025 | 63,75 | 64,25 | 63,25 | 63,75 | 0,79% | - |
| 06.05.2025 | 63,50 | 65,50 | 62,75 | 63,25 | -1,56% | - |
| 05.05.2025 | 64,00 | 65,00 | 63,75 | 64,25 | -0,77% | - |
| 02.05.2025 | 63,75 | 65,25 | 63,75 | 64,75 | 1,57% | - |
| 30.04.2025 | 62,75 | 64,00 | 61,75 | 63,75 | 0,79% | - |
| 29.04.2025 | 63,25 | 63,50 | 62,00 | 63,25 | 0,80% | - |
| 28.04.2025 | 62,75 | 63,25 | 62,25 | 62,75 | 0,00% | - |
| 25.04.2025 | 63,25 | 63,25 | 61,75 | 62,75 | 0,00% | - |
| 24.04.2025 | 63,00 | 63,75 | 62,75 | 62,75 | -0,79% | - |
| 23.04.2025 | 64,50 | 65,25 | 62,50 | 63,25 | 0,00% | - |
| 22.04.2025 | 61,25 | 63,75 | 61,25 | 63,25 | 0,00% | - |
| 17.04.2025 | 62,25 | 63,75 | 60,50 | 63,25 | 2,43% | - |
| 16.04.2025 | 61,25 | 62,75 | 61,25 | 61,75 | -0,80% | - |
| 15.04.2025 | 61,50 | 63,25 | 61,50 | 62,25 | 0,00% | 90,00 |
| 14.04.2025 | 61,25 | 62,50 | 61,25 | 62,25 | 1,63% | - |
| 11.04.2025 | 61,25 | 61,75 | 58,75 | 61,25 | 0,00% | - |
| 10.04.2025 | 63,75 | 63,75 | 59,00 | 61,25 | -3,92% | - |
| 09.04.2025 | 58,25 | 64,25 | 57,25 | 63,75 | 6,69% | - |
| 08.04.2025 | 62,75 | 63,50 | 59,25 | 59,75 | -3,24% | - |
| 07.04.2025 | 60,50 | 63,75 | 59,75 | 61,75 | -1,59% | 70,00 |
| 04.04.2025 | 64,75 | 66,00 | 62,75 | 62,75 | -3,83% | - |
| 03.04.2025 | 66,50 | 68,00 | 63,75 | 65,25 | -5,09% | - |
| 02.04.2025 | 68,25 | 69,25 | 67,25 | 68,75 | 0,73% | - |
| 01.04.2025 | 68,25 | 68,75 | 67,25 | 68,25 | 0,00% | - |
| 31.03.2025 | 67,00 | 68,25 | 66,75 | 68,25 | 1,87% | - |
| 28.03.2025 | 67,25 | 68,00 | 59,10 | 67,00 | 16,72% | - |
| 27.03.2025 | 67,50 | 68,25 | 57,10 | 57,40 | -13,68% | - |
| 26.03.2025 | 66,75 | 67,75 | 56,85 | 66,50 | 16,46% | - |
| 25.03.2025 | 67,00 | 67,25 | 56,60 | 57,10 | -14,78% | - |
| 24.03.2025 | 66,50 | 67,25 | 56,50 | 67,00 | 18,37% | - |
| 21.03.2025 | 66,25 | 66,75 | 55,85 | 56,60 | -13,26% | - |
| 20.03.2025 | 66,00 | 66,75 | 65,25 | 65,25 | 4,82% | - |
| 19.03.2025 | 65,25 | 66,75 | 62,25 | 62,25 | -4,60% | - |
| 18.03.2025 | 65,25 | 66,25 | 55,20 | 65,25 | -0,76% | - |
| 17.03.2025 | 64,75 | 65,75 | 63,75 | 65,75 | 0,77% | - |
| 14.03.2025 | 64,75 | 65,75 | 64,25 | 65,25 | -1,51% | - |
| 13.03.2025 | 66,00 | 67,00 | 46,85 | 66,25 | 0,38% | - |
| 12.03.2025 | 67,25 | 67,75 | 60,00 | 66,00 | -1,12% | - |
| 11.03.2025 | 67,75 | 68,25 | 47,80 | 66,75 | 3,49% | - |
| 10.03.2025 | 68,25 | 69,25 | 40,60 | 64,50 | -5,49% | - |
| 07.03.2025 | 68,50 | 70,25 | 68,25 | 68,25 | -1,44% | - |
| 06.03.2025 | 71,00 | 71,25 | 68,50 | 69,25 | -2,81% | - |
| 05.03.2025 | 72,25 | 72,25 | 69,75 | 71,25 | -0,70% | - |
| 04.03.2025 | 74,00 | 74,75 | 71,75 | 71,75 | -3,37% | - |
| 03.03.2025 | 73,50 | 74,25 | 72,50 | 74,25 | 0,68% | - |
| 28.02.2025 | 72,50 | 74,25 | 72,50 | 73,75 | 1,37% | - |
| 27.02.2025 | 72,25 | 73,25 | 71,75 | 72,75 | 1,39% | - |
| 26.02.2025 | 71,75 | 72,25 | 71,00 | 71,75 | 0,00% | - |
| 25.02.2025 | 70,75 | 72,25 | 70,50 | 71,75 | 0,70% | - |
| 24.02.2025 | 70,25 | 71,25 | 69,75 | 71,25 | 1,42% | - |
| 21.02.2025 | 69,75 | 70,75 | 69,75 | 70,25 | 0,72% | - |
| 20.02.2025 | 70,00 | 70,50 | 69,25 | 69,75 | -0,71% | - |
| 19.02.2025 | 69,75 | 71,25 | 69,25 | 70,25 | 1,44% | - |
| 18.02.2025 | 69,00 | 69,75 | 68,75 | 69,25 | 0,00% | - |
| 17.02.2025 | 69,25 | 69,25 | 68,75 | 69,25 | 0,73% | - |
| 14.02.2025 | 71,50 | 72,00 | 68,75 | 68,75 | -4,18% | - |
| 13.02.2025 | 71,25 | 72,25 | 71,25 | 71,75 | 0,00% | - |
| 12.02.2025 | 71,75 | 71,75 | 70,50 | 71,75 | 0,00% | - |
| 11.02.2025 | 71,00 | 71,75 | 70,75 | 71,75 | 1,06% | - |
| 10.02.2025 | 71,50 | 72,25 | 70,75 | 71,00 | -0,70% | - |
| 07.02.2025 | 70,25 | 72,25 | 70,00 | 71,50 | 1,78% | - |
| 06.02.2025 | 70,25 | 71,25 | 69,75 | 70,25 | 0,00% | - |
| 05.02.2025 | 68,75 | 70,25 | 68,75 | 70,25 | 1,44% | - |
| 04.02.2025 | 69,50 | 69,75 | 68,75 | 69,25 | -0,72% | - |
| 03.02.2025 | 68,75 | 70,25 | 68,25 | 69,75 | 0,72% | - |
| 31.01.2025 | 69,25 | 69,75 | 68,75 | 69,25 | 0,00% | - |
| 30.01.2025 | 68,75 | 69,75 | 68,25 | 69,25 | 1,47% | - |
| 29.01.2025 | 69,25 | 70,25 | 68,25 | 68,25 | -2,15% | - |
| 28.01.2025 | 69,75 | 70,75 | 69,25 | 69,75 | 0,00% | - |
| 27.01.2025 | 67,75 | 70,50 | 67,75 | 69,75 | 2,20% | - |
| 24.01.2025 | 67,50 | 68,75 | 67,25 | 68,25 | 0,00% | - |
| 23.01.2025 | 68,25 | 68,75 | 67,75 | 68,25 | 0,00% | - |
| 22.01.2025 | 69,25 | 69,25 | 67,75 | 68,25 | -1,44% | - |
| 21.01.2025 | 68,75 | 69,25 | 68,25 | 69,25 | 0,73% | - |
| 20.01.2025 | 69,00 | 69,25 | 68,75 | 68,75 | -0,72% | - |
| 17.01.2025 | 69,50 | 70,50 | 68,75 | 69,25 | -0,72% | - |
| 16.01.2025 | 69,25 | 69,75 | 68,75 | 69,75 | 0,72% | - |
| 15.01.2025 | 68,75 | 69,75 | 68,50 | 69,25 | 0,73% | - |
| 14.01.2025 | 69,00 | 69,25 | 68,25 | 68,75 | -0,72% | - |
| 13.01.2025 | 67,25 | 69,25 | 67,25 | 69,25 | 2,97% | - |
| 10.01.2025 | 68,00 | 68,25 | 66,75 | 67,25 | -1,47% | - |
| 09.01.2025 | 67,75 | 68,25 | 67,75 | 68,25 | 0,00% | - |
| 08.01.2025 | 67,75 | 68,25 | 67,75 | 68,25 | 0,74% | - |
| 07.01.2025 | 68,00 | 69,25 | 67,75 | 67,75 | -0,73% | - |
| 06.01.2025 | 70,50 | 70,75 | 68,25 | 68,25 | -3,53% | - |
| 03.01.2025 | 70,00 | 71,25 | 70,00 | 70,75 | 0,71% | - |
| 02.01.2025 | 71,00 | 72,25 | 70,25 | 70,25 | 0,00% | - |
| 30.12.2024 | 70,50 | 70,75 | 70,25 | 70,25 | -0,71% | - |
| 27.12.2024 | 71,50 | 71,75 | 70,75 | 70,75 | 0,00% | - |
| 23.12.2024 | 71,25 | 72,00 | 70,25 | 70,75 | 0,00% | - |
| 20.12.2024 | 69,75 | 71,50 | 69,25 | 70,75 | 1,43% | - |
| 19.12.2024 | 70,50 | 71,75 | 69,75 | 69,75 | -1,41% | - |
| 18.12.2024 | 71,75 | 73,25 | 70,75 | 70,75 | -2,08% | - |