73,330$
0,07%
Echtzeit-Aktienkurs Regency Centers Corp.
Bid:
Ask:
Aktienkurse zur Regency Centers Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 73,13 | 73,59 | 72,78 | 73,33 | 0,07% | 841.625,00 |
| 20.02.2025 | 73,24 | 73,53 | 72,79 | 73,28 | -0,22% | 788.107,00 |
| 19.02.2025 | 72,77 | 74,17 | 72,58 | 73,44 | 0,78% | 1.109.779,00 |
| 18.02.2025 | 71,90 | 72,92 | 71,90 | 72,87 | 0,73% | 1.059.560,00 |
| 14.02.2025 | 74,99 | 75,34 | 72,30 | 72,34 | -3,55% | 1.270.190,00 |
| 13.02.2025 | 74,42 | 75,05 | 74,13 | 75,00 | 0,79% | 1.071.824,00 |
| 12.02.2025 | 73,77 | 74,54 | 73,31 | 74,41 | -0,01% | 920.659,00 |
| 11.02.2025 | 73,29 | 74,45 | 72,91 | 74,42 | 1,10% | 950.776,00 |
| 10.02.2025 | 74,01 | 74,13 | 73,02 | 73,61 | -0,55% | 816.014,00 |
| 07.02.2025 | 73,04 | 74,88 | 73,04 | 74,02 | 1,47% | 1.403.616,00 |
| 06.02.2025 | 73,49 | 73,49 | 72,18 | 72,95 | -0,12% | 928.960,00 |
| 05.02.2025 | 72,18 | 73,31 | 71,87 | 73,04 | 1,76% | 687.364,00 |
| 04.02.2025 | 71,75 | 72,18 | 71,21 | 71,78 | -0,11% | 649.914,00 |
| 03.02.2025 | 71,64 | 72,11 | 70,60 | 71,86 | 0,03% | 911.994,00 |
| 31.01.2025 | 71,65 | 72,35 | 71,47 | 71,84 | -0,17% | 1.077.974,00 |
| 30.01.2025 | 71,95 | 72,71 | 71,38 | 71,96 | 0,88% | 1.042.981,00 |
| 29.01.2025 | 72,41 | 72,60 | 70,90 | 71,33 | -1,65% | 838.530,00 |
| 28.01.2025 | 72,83 | 73,99 | 72,36 | 72,53 | -0,77% | 1.073.183,00 |
| 27.01.2025 | 72,14 | 73,93 | 71,71 | 73,09 | 1,84% | 1.080.329,00 |
| 24.01.2025 | 70,84 | 72,08 | 70,79 | 71,77 | 0,98% | 783.302,00 |
| 23.01.2025 | 71,30 | 71,49 | 70,39 | 71,07 | -0,08% | 813.382,00 |
| 22.01.2025 | 71,35 | 71,62 | 70,60 | 71,13 | -1,15% | 801.179,00 |
| 21.01.2025 | 71,10 | 72,19 | 71,10 | 71,96 | 1,04% | 1.019.020,00 |
| 17.01.2025 | 71,93 | 71,99 | 71,20 | 71,22 | -0,61% | 1.104.031,00 |
| 16.01.2025 | 71,29 | 72,07 | 71,28 | 71,66 | 0,69% | 580.267,00 |
| 15.01.2025 | 72,09 | 72,24 | 70,60 | 71,17 | 0,72% | 852.498,00 |
| 14.01.2025 | 70,95 | 71,03 | 70,17 | 70,66 | -0,14% | 1.151.560,00 |
| 13.01.2025 | 68,87 | 70,92 | 68,45 | 70,76 | 2,80% | 1.237.315,00 |
| 10.01.2025 | 69,08 | 69,52 | 68,54 | 68,83 | -1,88% | 1.126.001,00 |
| 08.01.2025 | 69,97 | 70,52 | 69,54 | 70,15 | -0,01% | 722.271,00 |
| 07.01.2025 | 71,02 | 71,66 | 70,02 | 70,16 | -1,29% | 746.415,00 |
| 06.01.2025 | 72,61 | 72,98 | 71,02 | 71,08 | -2,67% | 716.001,00 |
| 03.01.2025 | 72,48 | 73,15 | 72,16 | 73,03 | 1,14% | 815.182,00 |
| 02.01.2025 | 73,59 | 74,67 | 71,96 | 72,21 | -2,33% | 957.845,00 |
| 31.12.2024 | 74,11 | 74,20 | 73,11 | 73,93 | 0,71% | 1.020.330,00 |
| 30.12.2024 | 73,64 | 73,70 | 72,87 | 73,41 | -0,73% | 989.713,00 |
| 27.12.2024 | 74,36 | 74,88 | 73,77 | 73,95 | -0,88% | 804.928,00 |
| 26.12.2024 | 74,12 | 74,73 | 73,90 | 74,61 | 0,15% | 459.557,00 |
| 24.12.2024 | 73,26 | 74,55 | 73,26 | 74,50 | 1,02% | 345.626,00 |
| 23.12.2024 | 73,52 | 73,89 | 73,03 | 73,75 | -0,07% | 1.024.349,00 |
| 20.12.2024 | 72,77 | 74,50 | 72,25 | 73,80 | 1,91% | 3.115.642,00 |
| 19.12.2024 | 72,80 | 74,13 | 72,36 | 72,42 | -1,05% | 1.727.930,00 |
| 18.12.2024 | 75,44 | 76,34 | 73,19 | 73,19 | -3,06% | 1.852.548,00 |
| 17.12.2024 | 74,82 | 76,03 | 74,54 | 75,50 | 0,13% | 1.381.668,00 |
| 16.12.2024 | 74,57 | 76,44 | 74,57 | 75,40 | 0,04% | 1.021.719,00 |
| 13.12.2024 | 75,10 | 75,90 | 75,08 | 75,37 | 0,08% | 887.861,00 |
| 12.12.2024 | 74,25 | 75,61 | 74,06 | 75,31 | 1,50% | 1.234.213,00 |
| 11.12.2024 | 74,31 | 75,02 | 74,05 | 74,20 | -0,17% | 1.167.984,00 |
| 10.12.2024 | 74,55 | 74,76 | 73,81 | 74,33 | -0,79% | 1.173.308,00 |
| 09.12.2024 | 74,20 | 75,05 | 73,30 | 74,92 | 1,07% | 1.086.587,00 |
| 06.12.2024 | 74,35 | 74,72 | 74,07 | 74,13 | -0,24% | 1.008.275,00 |
| 05.12.2024 | 73,96 | 74,49 | 73,80 | 74,31 | -0,05% | 819.328,00 |
| 04.12.2024 | 74,48 | 74,69 | 73,88 | 74,35 | -0,50% | 755.469,00 |
| 03.12.2024 | 74,63 | 75,47 | 74,31 | 74,72 | 0,12% | 1.165.622,00 |
| 02.12.2024 | 75,59 | 75,59 | 74,14 | 74,63 | -1,27% | 980.615,00 |
| 29.11.2024 | 75,98 | 76,53 | 75,52 | 75,59 | -0,42% | 947.234,00 |
| 27.11.2024 | 75,20 | 76,14 | 75,20 | 75,91 | 1,21% | 800.650,00 |
| 26.11.2024 | 74,13 | 75,10 | 73,84 | 75,00 | 1,32% | 729.468,00 |
| 25.11.2024 | 74,41 | 74,41 | 73,67 | 74,02 | -0,30% | 2.193.172,00 |
| 22.11.2024 | 74,76 | 74,82 | 74,13 | 74,24 | -0,39% | 719.502,00 |
| 20.11.2024 | 74,00 | 74,73 | 73,53 | 74,53 | 0,38% | 585.625,00 |
| 19.11.2024 | 73,32 | 74,35 | 73,13 | 74,25 | 0,65% | 1.007.183,00 |
| 18.11.2024 | 73,29 | 73,81 | 72,83 | 73,77 | 0,15% | 630.246,00 |
| 15.11.2024 | 73,88 | 74,13 | 73,52 | 73,66 | 0,00% | 3.833.604,00 |
| 14.11.2024 | 73,42 | 73,91 | 73,35 | 73,66 | -0,27% | 820.401,00 |
| 13.11.2024 | 73,98 | 74,24 | 73,75 | 73,86 | 0,52% | 1.016.071,00 |
| 12.11.2024 | 73,99 | 74,45 | 73,37 | 73,48 | -0,68% | 895.784,00 |
| 11.11.2024 | 74,27 | 74,66 | 73,73 | 73,98 | -0,35% | 1.379.409,00 |
| 08.11.2024 | 74,22 | 74,58 | 73,60 | 74,24 | 0,50% | 592.792,00 |
| 07.11.2024 | 72,68 | 74,03 | 72,48 | 73,87 | 1,44% | 1.228.263,00 |
| 06.11.2024 | 73,71 | 74,03 | 71,69 | 72,82 | -0,46% | 1.306.656,00 |
| 05.11.2024 | 71,69 | 73,21 | 71,44 | 73,16 | 1,23% | 923.263,00 |
| 04.11.2024 | 72,01 | 72,50 | 71,73 | 72,27 | 1,19% | 920.725,00 |
| 01.11.2024 | 71,80 | 72,73 | 71,35 | 71,42 | -0,03% | 930.286,00 |
| 31.10.2024 | 72,77 | 73,22 | 71,42 | 71,44 | -1,73% | 1.342.492,00 |
| 30.10.2024 | 72,41 | 73,19 | 72,12 | 72,70 | 0,37% | 2.115.174,00 |
| 29.10.2024 | 72,96 | 74,34 | 72,43 | 72,43 | 0,95% | 1.413.655,00 |
| 28.10.2024 | 71,37 | 72,13 | 71,36 | 71,75 | 1,04% | 736.714,00 |
| 25.10.2024 | 72,51 | 72,63 | 70,95 | 71,01 | -1,37% | 498.654,00 |
| 24.10.2024 | 72,03 | 72,61 | 71,80 | 72,00 | -0,32% | 616.326,00 |
| 23.10.2024 | 71,50 | 72,34 | 71,47 | 72,23 | 0,50% | 578.289,00 |
| 22.10.2024 | 71,52 | 72,38 | 71,28 | 71,87 | 0,38% | 559.128,00 |
| 21.10.2024 | 72,34 | 72,37 | 71,50 | 71,60 | -1,34% | 870.345,00 |
| 18.10.2024 | 72,00 | 72,62 | 71,75 | 72,57 | 0,79% | 749.421,00 |
| 17.10.2024 | 71,92 | 72,18 | 71,38 | 72,00 | -0,35% | 885.041,00 |
| 16.10.2024 | 71,90 | 72,59 | 71,77 | 72,25 | 0,94% | 808.992,00 |
| 15.10.2024 | 70,80 | 72,27 | 70,80 | 71,58 | 1,23% | 477.148,00 |
| 14.10.2024 | 70,04 | 70,93 | 69,80 | 70,71 | 0,58% | 576.080,00 |
| 11.10.2024 | 70,16 | 70,63 | 70,00 | 70,30 | 0,76% | 508.914,00 |
| 10.10.2024 | 70,67 | 70,99 | 69,47 | 69,77 | -1,82% | 561.783,00 |
| 09.10.2024 | 70,16 | 71,14 | 69,98 | 71,06 | 1,28% | 852.975,00 |
| 08.10.2024 | 70,74 | 71,23 | 69,98 | 70,16 | -0,36% | 656.333,00 |
| 07.10.2024 | 70,65 | 70,65 | 69,94 | 70,41 | -0,62% | 386.884,00 |
| 04.10.2024 | 70,78 | 71,11 | 70,06 | 70,85 | -0,25% | 519.039,00 |
| 03.10.2024 | 71,04 | 71,14 | 70,50 | 71,03 | -0,03% | 405.108,00 |
| 02.10.2024 | 71,53 | 71,83 | 70,70 | 71,05 | -1,57% | 777.164,00 |
| 01.10.2024 | 72,42 | 72,61 | 71,43 | 72,18 | -0,07% | 643.380,00 |
| 30.09.2024 | 71,25 | 72,30 | 70,97 | 72,23 | 1,09% | 946.842,00 |
| 27.09.2024 | 72,65 | 72,69 | 70,88 | 71,45 | 0,73% | 781.767,00 |
| 26.09.2024 | 72,03 | 72,21 | 70,82 | 70,93 | -2,03% | 617.408,00 |