72,080$
-3,56%
Echtzeit-Aktienkurs Regency Centers Corp
Bid:
Ask:
Aktienkurse zur Regency Centers Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 74,19 | 74,59 | 71,01 | 72,08 | -3,56% | 1.612.486,00 |
| 02.04.2025 | 73,33 | 74,99 | 72,99 | 74,74 | 1,59% | 1.202.570,00 |
| 01.04.2025 | 73,65 | 74,00 | 72,70 | 73,57 | -0,26% | 1.263.748,00 |
| 31.03.2025 | 73,23 | 74,00 | 72,72 | 73,76 | 1,22% | 1.983.161,00 |
| 28.03.2025 | 72,98 | 73,05 | 71,90 | 72,87 | 0,66% | 910.445,00 |
| 27.03.2025 | 73,03 | 73,45 | 72,30 | 72,39 | -0,60% | 598.207,00 |
| 26.03.2025 | 72,36 | 73,04 | 72,27 | 72,83 | 0,90% | 553.118,00 |
| 25.03.2025 | 72,48 | 72,84 | 71,69 | 72,18 | -0,36% | 1.043.252,00 |
| 24.03.2025 | 72,12 | 72,65 | 71,73 | 72,44 | 1,30% | 1.070.348,00 |
| 21.03.2025 | 71,95 | 71,95 | 70,76 | 71,51 | -0,74% | 1.506.659,00 |
| 20.03.2025 | 72,18 | 72,50 | 71,60 | 72,04 | -0,06% | 1.078.280,00 |
| 19.03.2025 | 71,84 | 72,50 | 70,77 | 72,08 | 0,92% | 818.231,00 |
| 18.03.2025 | 71,33 | 72,10 | 71,05 | 71,42 | 0,03% | 1.097.480,00 |
| 17.03.2025 | 71,09 | 71,91 | 71,09 | 71,40 | 0,49% | 787.643,00 |
| 14.03.2025 | 70,98 | 71,47 | 70,38 | 71,05 | 0,94% | 969.099,00 |
| 13.03.2025 | 72,09 | 72,65 | 70,11 | 70,39 | -2,24% | 1.517.385,00 |
| 12.03.2025 | 72,92 | 73,45 | 71,47 | 72,00 | -2,35% | 874.815,00 |
| 11.03.2025 | 74,11 | 74,80 | 72,57 | 73,73 | -0,30% | 1.421.094,00 |
| 10.03.2025 | 73,74 | 75,23 | 73,59 | 73,95 | -0,01% | 1.046.575,00 |
| 07.03.2025 | 74,54 | 75,12 | 73,87 | 73,96 | -0,66% | 988.990,00 |
| 06.03.2025 | 76,52 | 76,79 | 74,09 | 74,45 | -3,42% | 1.342.114,00 |
| 05.03.2025 | 75,49 | 77,13 | 75,26 | 77,09 | 1,00% | 1.321.885,00 |
| 04.03.2025 | 78,17 | 78,18 | 76,30 | 76,33 | -1,80% | 1.314.869,00 |
| 03.03.2025 | 76,31 | 77,92 | 76,17 | 77,73 | 1,32% | 1.362.025,00 |
| 28.02.2025 | 76,01 | 76,88 | 75,81 | 76,72 | 1,54% | 1.748.221,00 |
| 27.02.2025 | 75,29 | 76,20 | 75,09 | 75,56 | 0,41% | 808.232,00 |
| 26.02.2025 | 75,45 | 75,80 | 74,82 | 75,25 | -0,27% | 713.713,00 |
| 25.02.2025 | 74,33 | 75,87 | 74,30 | 75,45 | 1,49% | 1.073.777,00 |
| 24.02.2025 | 73,45 | 74,73 | 73,10 | 74,34 | 1,38% | 875.129,00 |
| 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 |