67,760$
Echtzeit-Aktienkurs Regency Centers Corp.
Bid:
Ask:
Aktienkurse zur Regency Centers Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 67,92 | 68,25 | 67,58 | 67,76 | 0,00% | 996.878,00 |
| 11.12.2025 | 67,50 | 67,98 | 67,25 | 67,76 | 0,82% | 1.701.283,00 |
| 10.12.2025 | 67,90 | 68,24 | 67,10 | 67,21 | -0,86% | 1.679.812,00 |
| 09.12.2025 | 68,24 | 68,95 | 67,62 | 67,79 | -0,10% | 842.424,00 |
| 08.12.2025 | 68,64 | 68,69 | 67,79 | 67,86 | -1,22% | 970.504,00 |
| 05.12.2025 | 69,03 | 69,27 | 68,62 | 68,70 | -0,54% | 1.003.937,00 |
| 04.12.2025 | 68,94 | 69,75 | 68,92 | 69,07 | -1,24% | 1.381.611,00 |
| 03.12.2025 | 70,11 | 70,36 | 69,43 | 69,94 | -0,14% | 762.903,00 |
| 02.12.2025 | 70,90 | 71,18 | 69,61 | 70,03 | -1,14% | 742.856,00 |
| 01.12.2025 | 70,73 | 71,32 | 70,70 | 70,84 | -0,45% | 882.586,00 |
| 28.11.2025 | 71,26 | 71,75 | 71,00 | 71,16 | -0,14% | 576.632,00 |
| 26.11.2025 | 70,83 | 71,57 | 70,64 | 71,26 | 0,27% | 1.487.989,00 |
| 25.11.2025 | 71,31 | 71,88 | 70,98 | 71,07 | -0,15% | 1.182.665,00 |
| 24.11.2025 | 70,89 | 71,35 | 70,32 | 71,18 | 2,56% | 2.298.847,00 |
| 20.11.2025 | 69,75 | 70,04 | 69,16 | 69,41 | 0,46% | 1.060.852,00 |
| 19.11.2025 | 69,53 | 69,88 | 68,97 | 69,09 | -0,55% | 794.818,00 |
| 18.11.2025 | 69,49 | 69,82 | 69,11 | 69,47 | 0,49% | 797.934,00 |
| 17.11.2025 | 69,78 | 70,15 | 68,86 | 69,13 | -0,99% | 668.313,00 |
| 13.11.2025 | 69,64 | 70,32 | 69,64 | 69,82 | -0,29% | 930.030,00 |
| 12.11.2025 | 70,98 | 71,24 | 69,96 | 70,02 | -1,74% | 1.203.274,00 |
| 11.11.2025 | 70,33 | 71,44 | 69,70 | 71,26 | 1,67% | 979.529,00 |
| 10.11.2025 | 69,77 | 70,46 | 69,42 | 70,09 | 0,46% | 1.075.510,00 |
| 07.11.2025 | 69,03 | 69,79 | 68,52 | 69,77 | 1,51% | 941.130,00 |
| 06.11.2025 | 69,21 | 69,44 | 68,62 | 68,73 | -1,01% | 950.302,00 |
| 05.11.2025 | 69,38 | 69,84 | 68,72 | 69,43 | 0,43% | 1.781.338,00 |
| 04.11.2025 | 69,30 | 69,92 | 68,67 | 69,13 | 0,34% | 1.647.309,00 |
| 03.11.2025 | 68,36 | 69,34 | 67,27 | 68,90 | -0,04% | 1.549.275,00 |
| 31.10.2025 | 69,10 | 69,87 | 68,66 | 68,92 | -0,68% | 1.081.907,00 |
| 30.10.2025 | 69,35 | 70,18 | 69,24 | 69,39 | 0,06% | 2.045.569,00 |
| 29.10.2025 | 70,53 | 71,68 | 69,10 | 69,35 | -3,06% | 1.312.625,00 |
| 28.10.2025 | 72,94 | 73,11 | 71,22 | 71,54 | -2,24% | 1.362.110,00 |
| 27.10.2025 | 73,08 | 73,36 | 72,52 | 73,18 | 0,74% | 1.120.624,00 |
| 24.10.2025 | 72,48 | 73,12 | 72,48 | 72,64 | 0,22% | 727.662,00 |
| 23.10.2025 | 72,73 | 72,85 | 71,75 | 72,48 | -0,17% | 1.012.953,00 |
| 22.10.2025 | 72,34 | 72,79 | 72,11 | 72,60 | 0,61% | 1.128.156,00 |
| 21.10.2025 | 72,22 | 72,83 | 71,94 | 72,16 | -0,07% | 850.433,00 |
| 20.10.2025 | 72,31 | 72,89 | 71,52 | 72,21 | -0,04% | 696.385,00 |
| 17.10.2025 | 71,95 | 72,54 | 71,75 | 72,24 | 0,73% | 986.185,00 |
| 16.10.2025 | 72,60 | 72,60 | 71,44 | 71,72 | -0,98% | 716.058,00 |
| 15.10.2025 | 71,70 | 72,98 | 71,61 | 72,43 | 0,88% | 814.430,00 |
| 14.10.2025 | 71,35 | 72,09 | 71,19 | 71,80 | 0,45% | 913.212,00 |
| 13.10.2025 | 70,37 | 71,64 | 69,81 | 71,48 | 1,60% | 820.220,00 |
| 10.10.2025 | 71,42 | 71,69 | 70,25 | 70,36 | -1,37% | 666.047,00 |
| 09.10.2025 | 71,49 | 71,71 | 70,89 | 71,33 | 0,10% | 699.440,00 |
| 08.10.2025 | 71,19 | 71,36 | 70,72 | 71,26 | -0,31% | 622.539,00 |
| 07.10.2025 | 71,05 | 71,70 | 70,80 | 71,48 | 0,48% | 899.956,00 |
| 06.10.2025 | 72,32 | 72,32 | 71,04 | 71,14 | -1,03% | 1.081.765,00 |
| 02.10.2025 | 71,85 | 72,05 | 71,12 | 71,88 | -0,29% | 912.308,00 |
| 01.10.2025 | 73,10 | 73,45 | 71,94 | 72,09 | -1,11% | 1.250.833,00 |
| 30.09.2025 | 72,05 | 73,00 | 71,57 | 72,90 | 0,94% | 1.306.756,00 |
| 29.09.2025 | 71,57 | 72,36 | 71,21 | 72,22 | 0,98% | 1.035.152,00 |
| 26.09.2025 | 71,41 | 71,90 | 71,09 | 71,52 | 0,63% | 674.505,00 |
| 25.09.2025 | 71,63 | 71,85 | 70,95 | 71,07 | -0,43% | 961.017,00 |
| 24.09.2025 | 71,45 | 71,74 | 70,87 | 71,38 | -0,14% | 1.258.241,00 |
| 23.09.2025 | 70,78 | 71,66 | 70,76 | 71,48 | 1,06% | 1.075.700,00 |
| 22.09.2025 | 70,44 | 70,95 | 69,68 | 70,73 | 0,67% | 1.132.404,00 |
| 19.09.2025 | 70,56 | 70,67 | 69,80 | 70,26 | -0,08% | 2.338.970,00 |
| 18.09.2025 | 69,61 | 70,53 | 69,45 | 70,32 | 0,81% | 1.060.791,00 |
| 17.09.2025 | 70,37 | 71,14 | 69,63 | 69,76 | -0,89% | 986.036,00 |
| 16.09.2025 | 70,73 | 71,10 | 70,23 | 70,38 | -0,83% | 1.129.707,00 |
| 15.09.2025 | 71,44 | 71,48 | 70,58 | 70,97 | -0,52% | 1.210.508,00 |
| 12.09.2025 | 71,91 | 72,29 | 71,30 | 71,34 | -1,25% | 1.156.469,00 |
| 11.09.2025 | 71,63 | 72,46 | 71,45 | 72,24 | 0,21% | 1.289.494,00 |
| 10.09.2025 | 72,11 | 72,36 | 71,75 | 72,09 | -0,41% | 1.199.963,00 |
| 09.09.2025 | 72,79 | 73,08 | 72,26 | 72,39 | -0,94% | 898.516,00 |
| 08.09.2025 | 73,44 | 73,58 | 72,43 | 73,08 | -0,81% | 1.097.212,00 |
| 05.09.2025 | 73,70 | 74,45 | 72,71 | 73,68 | 0,16% | 848.745,00 |
| 04.09.2025 | 72,55 | 73,60 | 72,09 | 73,56 | 1,81% | 1.219.966,00 |
| 03.09.2025 | 71,95 | 72,53 | 71,84 | 72,25 | -0,11% | 771.228,00 |
| 02.09.2025 | 72,30 | 73,00 | 71,95 | 72,33 | -0,23% | 1.744.478,00 |
| 29.08.2025 | 72,34 | 72,68 | 72,23 | 72,50 | 0,40% | 1.029.758,00 |
| 28.08.2025 | 72,47 | 72,54 | 71,49 | 72,21 | -0,36% | 872.954,00 |
| 27.08.2025 | 72,10 | 72,54 | 71,98 | 72,47 | 0,56% | 945.717,00 |
| 26.08.2025 | 71,90 | 72,45 | 71,67 | 72,07 | 0,21% | 1.386.127,00 |
| 25.08.2025 | 72,16 | 72,44 | 71,75 | 71,92 | -0,59% | 1.108.757,00 |
| 22.08.2025 | 71,66 | 72,79 | 71,66 | 72,35 | 1,59% | 1.295.348,00 |
| 21.08.2025 | 71,32 | 71,91 | 71,10 | 71,22 | -0,71% | 977.164,00 |
| 20.08.2025 | 72,08 | 72,63 | 71,48 | 71,73 | -0,07% | 1.232.343,00 |
| 19.08.2025 | 70,34 | 71,84 | 70,34 | 71,78 | 2,05% | 1.243.543,00 |
| 18.08.2025 | 71,13 | 71,39 | 70,30 | 70,34 | -0,96% | 755.397,00 |
| 15.08.2025 | 71,25 | 71,37 | 70,92 | 71,02 | -0,13% | 1.114.860,00 |
| 14.08.2025 | 71,62 | 71,62 | 70,66 | 71,11 | -1,26% | 918.536,00 |
| 13.08.2025 | 72,01 | 72,21 | 70,93 | 72,02 | 0,19% | 1.485.201,00 |
| 12.08.2025 | 71,57 | 71,94 | 71,03 | 71,88 | 0,48% | 1.180.712,00 |
| 11.08.2025 | 71,91 | 72,53 | 71,51 | 71,54 | -0,53% | 1.057.934,00 |
| 08.08.2025 | 72,52 | 72,83 | 71,62 | 71,92 | -0,85% | 741.270,00 |
| 07.08.2025 | 73,45 | 73,60 | 71,97 | 72,54 | -0,90% | 912.280,00 |
| 06.08.2025 | 74,00 | 74,35 | 73,03 | 73,20 | -0,83% | 2.727.005,00 |
| 05.08.2025 | 72,10 | 73,91 | 71,96 | 73,81 | 2,26% | 1.551.883,00 |
| 04.08.2025 | 70,71 | 72,21 | 70,62 | 72,18 | 2,41% | 1.151.352,00 |
| 01.08.2025 | 72,24 | 72,24 | 70,35 | 70,48 | -1,27% | 1.139.497,00 |
| 31.07.2025 | 72,15 | 72,44 | 71,21 | 71,39 | -1,27% | 1.356.425,00 |
| 30.07.2025 | 73,20 | 74,01 | 71,77 | 72,31 | 0,64% | 1.755.325,00 |
| 29.07.2025 | 70,38 | 71,86 | 69,87 | 71,85 | 2,58% | 1.729.097,00 |
| 28.07.2025 | 71,05 | 71,05 | 69,89 | 70,04 | -1,60% | 996.171,00 |
| 25.07.2025 | 71,72 | 71,88 | 70,58 | 71,18 | -0,49% | 878.820,00 |
| 24.07.2025 | 71,30 | 72,21 | 70,99 | 71,53 | 0,08% | 1.323.856,00 |
| 23.07.2025 | 71,66 | 71,84 | 71,05 | 71,47 | -0,27% | 909.449,00 |
| 22.07.2025 | 69,95 | 71,72 | 69,75 | 71,66 | 2,72% | 833.532,00 |
| 21.07.2025 | 69,93 | 70,39 | 69,60 | 69,76 | -0,16% | 894.340,00 |