78,660$
-0,82%
Echtzeit-Aktienkurs Regency Centers Corp.
Bid:
Ask:
Aktienkurse zur Regency Centers Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 78,61 | 78,79 | 77,92 | 78,66 | -0,82% | 957.348,00 |
| 05.03.2026 | 78,84 | 79,54 | 78,46 | 79,31 | -0,36% | 995.584,00 |
| 04.03.2026 | 79,40 | 79,80 | 78,78 | 79,60 | -0,20% | 1.557.381,00 |
| 03.03.2026 | 78,92 | 79,88 | 77,67 | 79,76 | 0,31% | 1.226.072,00 |
| 02.03.2026 | 78,69 | 79,90 | 78,11 | 79,51 | 0,65% | 1.247.940,00 |
| 27.02.2026 | 78,05 | 79,08 | 78,05 | 79,00 | 0,74% | 2.412.543,00 |
| 26.02.2026 | 78,08 | 78,69 | 77,83 | 78,42 | 0,62% | 912.506,00 |
| 25.02.2026 | 77,34 | 78,07 | 76,69 | 77,94 | 0,85% | 1.143.814,00 |
| 24.02.2026 | 77,96 | 78,01 | 76,81 | 77,28 | 0,56% | 967.088,00 |
| 20.02.2026 | 76,13 | 76,86 | 75,63 | 76,85 | 1,37% | 912.515,00 |
| 19.02.2026 | 75,48 | 76,20 | 74,72 | 75,81 | 0,12% | 691.433,00 |
| 18.02.2026 | 76,72 | 76,94 | 75,53 | 75,72 | -1,85% | 1.092.412,00 |
| 17.02.2026 | 76,72 | 77,34 | 75,73 | 77,15 | 1,27% | 1.254.789,00 |
| 13.02.2026 | 75,87 | 76,53 | 75,59 | 76,18 | 0,73% | 1.005.115,00 |
| 12.02.2026 | 77,11 | 77,38 | 75,60 | 75,63 | -1,11% | 2.135.510,00 |
| 11.02.2026 | 77,17 | 77,17 | 75,53 | 76,48 | -0,77% | 1.343.335,00 |
| 10.02.2026 | 76,35 | 77,39 | 76,28 | 77,07 | 1,33% | 1.245.917,00 |
| 09.02.2026 | 75,15 | 76,25 | 74,68 | 76,06 | 1,12% | 1.379.973,00 |
| 06.02.2026 | 76,13 | 76,35 | 74,02 | 75,22 | -0,38% | 2.219.643,00 |
| 05.02.2026 | 74,57 | 75,70 | 74,02 | 75,51 | 1,70% | 1.571.461,00 |
| 04.02.2026 | 72,99 | 74,96 | 72,73 | 74,25 | 2,41% | 1.777.344,00 |
| 03.02.2026 | 71,96 | 72,79 | 71,93 | 72,50 | 0,72% | 1.403.680,00 |
| 02.02.2026 | 72,94 | 73,43 | 71,90 | 71,98 | -1,21% | 1.468.753,00 |
| 30.01.2026 | 71,69 | 73,07 | 71,15 | 72,86 | 1,21% | 1.261.751,00 |
| 29.01.2026 | 70,87 | 72,17 | 70,28 | 71,99 | 2,18% | 1.289.284,00 |
| 28.01.2026 | 71,29 | 71,61 | 70,19 | 70,46 | -1,17% | 1.195.663,00 |
| 27.01.2026 | 71,34 | 71,47 | 70,75 | 71,29 | 0,01% | 1.333.307,00 |
| 26.01.2026 | 71,31 | 71,67 | 70,50 | 71,28 | 0,56% | 1.534.150,00 |
| 22.01.2026 | 71,03 | 72,13 | 70,64 | 70,88 | -0,23% | 1.924.513,00 |
| 21.01.2026 | 70,97 | 71,18 | 70,05 | 71,04 | 0,72% | 1.612.003,00 |
| 20.01.2026 | 71,40 | 71,51 | 70,22 | 70,53 | -1,32% | 1.852.767,00 |
| 16.01.2026 | 69,61 | 71,64 | 69,48 | 71,47 | 2,32% | 1.472.090,00 |
| 15.01.2026 | 70,14 | 70,75 | 69,79 | 69,85 | -0,09% | 1.014.257,00 |
| 14.01.2026 | 69,90 | 70,32 | 69,34 | 69,91 | -0,07% | 959.639,00 |
| 13.01.2026 | 70,18 | 70,30 | 68,78 | 69,96 | -0,33% | 992.181,00 |
| 12.01.2026 | 69,74 | 70,57 | 69,57 | 70,19 | 0,67% | 1.366.716,00 |
| 09.01.2026 | 69,91 | 70,75 | 69,51 | 69,72 | -1,27% | 1.730.012,00 |
| 08.01.2026 | 69,71 | 70,96 | 69,55 | 70,62 | 0,90% | 1.134.489,00 |
| 07.01.2026 | 69,89 | 70,57 | 69,63 | 69,99 | 0,53% | 1.345.473,00 |
| 06.01.2026 | 68,13 | 69,67 | 68,11 | 69,62 | 1,53% | 1.110.473,00 |
| 05.01.2026 | 67,58 | 68,68 | 67,35 | 68,57 | 0,90% | 1.091.345,00 |
| 02.01.2026 | 68,67 | 68,68 | 67,79 | 67,96 | -1,55% | 1.332.243,00 |
| 31.12.2025 | 69,60 | 69,60 | 68,86 | 69,03 | -0,81% | 959.515,00 |
| 30.12.2025 | 69,63 | 69,87 | 69,38 | 69,60 | -0,28% | 702.526,00 |
| 29.12.2025 | 69,72 | 69,97 | 69,59 | 69,79 | 0,35% | 676.193,00 |
| 26.12.2025 | 69,49 | 69,68 | 69,14 | 69,55 | 0,00% | 467.716,00 |
| 24.12.2025 | 69,18 | 69,68 | 69,08 | 69,55 | 0,62% | 379.928,00 |
| 23.12.2025 | 69,28 | 69,28 | 68,56 | 69,12 | 0,01% | 970.801,00 |
| 22.12.2025 | 68,16 | 69,33 | 68,10 | 69,11 | 0,82% | 1.353.660,00 |
| 19.12.2025 | 67,48 | 68,80 | 67,29 | 68,55 | 1,24% | 3.726.805,00 |
| 18.12.2025 | 67,89 | 68,10 | 67,25 | 67,71 | -0,50% | 1.866.494,00 |
| 17.12.2025 | 67,10 | 68,16 | 66,86 | 68,05 | 1,35% | 1.479.119,00 |
| 16.12.2025 | 68,31 | 68,44 | 66,94 | 67,15 | -1,62% | 1.528.901,00 |
| 15.12.2025 | 67,66 | 68,30 | 66,99 | 68,25 | 0,72% | 1.315.160,00 |
| 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 |