75,250$
-0,88%
Echtzeit-Aktienkurs Regency Centers Corp.
Bid:
Ask:
Aktienkurse zur Regency Centers Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 75,40 | 76,27 | 75,23 | 75,25 | -0,88% | 883.716,00 |
| 03.09.2026 | 76,32 | 76,54 | 75,72 | 75,92 | 0,12% | 1.171.084,00 |
| 02.09.2026 | 76,44 | 76,44 | 75,52 | 75,83 | -0,28% | 1.023.770,00 |
| 01.09.2026 | 75,13 | 76,07 | 75,02 | 76,04 | 1,70% | 1.488.870,00 |
| 31.08.2026 | 75,50 | 75,60 | 74,64 | 74,77 | -1,00% | 1.705.846,00 |
| 28.08.2026 | 75,46 | 75,82 | 75,01 | 75,53 | 0,07% | 847.676,00 |
| 27.08.2026 | 75,66 | 75,88 | 75,38 | 75,47 | -1,19% | 654.068,00 |
| 26.08.2026 | 76,89 | 76,89 | 76,34 | 76,38 | -0,46% | 762.666,00 |
| 25.08.2026 | 76,81 | 77,15 | 76,29 | 76,73 | 0,05% | 670.824,00 |
| 24.08.2026 | 76,35 | 77,09 | 76,31 | 76,69 | 0,83% | 836.221,00 |
| 21.08.2026 | 76,81 | 77,18 | 75,78 | 76,06 | -0,60% | 1.114.587,00 |
| 20.08.2026 | 76,15 | 77,06 | 76,10 | 76,52 | 0,16% | 1.020.698,00 |
| 19.08.2026 | 76,41 | 76,49 | 75,87 | 76,40 | 0,28% | 1.222.410,00 |
| 18.08.2026 | 76,83 | 76,94 | 76,01 | 76,19 | -0,22% | 1.175.856,00 |
| 17.08.2026 | 76,49 | 76,58 | 76,00 | 76,36 | -0,44% | 730.840,00 |
| 14.08.2026 | 76,86 | 77,22 | 76,64 | 76,70 | -0,22% | 645.119,00 |
| 13.08.2026 | 76,02 | 77,01 | 75,93 | 76,87 | 1,51% | 1.213.323,00 |
| 12.08.2026 | 75,82 | 76,08 | 75,51 | 75,73 | -0,08% | 881.912,00 |
| 11.08.2026 | 75,96 | 76,33 | 75,35 | 75,79 | -0,46% | 1.098.888,00 |
| 10.08.2026 | 77,00 | 77,28 | 75,70 | 76,14 | -1,31% | 1.255.881,00 |
| 07.08.2026 | 76,93 | 77,64 | 76,04 | 77,15 | 0,25% | 1.562.385,00 |
| 06.08.2026 | 79,73 | 80,70 | 76,91 | 76,96 | -2,67% | 2.549.242,00 |
| 05.08.2026 | 79,45 | 79,49 | 78,65 | 79,07 | -0,44% | 1.381.667,00 |
| 04.08.2026 | 79,55 | 79,88 | 78,36 | 79,42 | -1,10% | 1.897.468,00 |
| 03.08.2026 | 80,34 | 80,81 | 79,45 | 80,30 | 0,02% | 1.627.409,00 |
| 31.07.2026 | 80,21 | 81,26 | 79,94 | 80,29 | -0,07% | 1.323.389,00 |
| 30.07.2026 | 80,59 | 81,14 | 79,68 | 80,34 | -1,00% | 1.653.224,00 |
| 29.07.2026 | 80,57 | 81,44 | 80,53 | 81,15 | 0,21% | 1.800.862,00 |
| 28.07.2026 | 82,79 | 83,01 | 80,86 | 80,98 | -1,64% | 1.604.588,00 |
| 27.07.2026 | 81,99 | 83,01 | 81,99 | 82,33 | 0,21% | 1.033.181,00 |
| 24.07.2026 | 81,20 | 82,24 | 81,20 | 82,16 | 1,19% | 1.635.481,00 |
| 23.07.2026 | 82,44 | 82,70 | 81,01 | 81,19 | -1,22% | 1.449.118,00 |
| 22.07.2026 | 82,41 | 82,77 | 81,79 | 82,19 | 0,12% | 1.151.466,00 |
| 21.07.2026 | 82,04 | 82,36 | 81,53 | 82,09 | -0,05% | 1.220.296,00 |
| 20.07.2026 | 82,58 | 83,09 | 81,96 | 82,13 | -0,65% | 1.354.040,00 |
| 17.07.2026 | 83,06 | 83,66 | 81,66 | 82,67 | 0,37% | 1.441.542,00 |
| 16.07.2026 | 80,29 | 82,43 | 79,85 | 82,36 | 2,98% | 1.431.771,00 |
| 15.07.2026 | 80,46 | 81,06 | 79,78 | 79,98 | -0,44% | 1.204.562,00 |
| 14.07.2026 | 80,25 | 80,98 | 80,18 | 80,33 | 0,49% | 1.027.926,00 |
| 13.07.2026 | 79,90 | 80,80 | 79,75 | 79,94 | 0,43% | 957.735,00 |
| 10.07.2026 | 79,56 | 79,82 | 78,84 | 79,60 | 0,21% | 1.147.599,00 |
| 09.07.2026 | 79,91 | 80,09 | 79,29 | 79,43 | -0,34% | 1.147.641,00 |
| 08.07.2026 | 80,71 | 80,71 | 79,56 | 79,70 | -1,29% | 913.294,00 |
| 07.07.2026 | 80,29 | 81,77 | 80,12 | 80,74 | 1,13% | 1.014.703,00 |
| 06.07.2026 | 80,66 | 80,82 | 79,76 | 79,84 | -1,38% | 1.361.207,00 |
| 02.07.2026 | 79,91 | 80,97 | 79,53 | 80,96 | 2,00% | 1.246.122,00 |
| 01.07.2026 | 79,84 | 80,15 | 79,07 | 79,37 | -0,44% | 1.698.981,00 |
| 30.06.2026 | 80,74 | 80,75 | 79,66 | 79,72 | -1,94% | 1.509.249,00 |
| 29.06.2026 | 81,81 | 81,87 | 80,71 | 81,30 | -0,62% | 1.171.785,00 |
| 26.06.2026 | 80,92 | 81,93 | 80,45 | 81,81 | 1,94% | 2.602.103,00 |
| 25.06.2026 | 79,74 | 80,62 | 79,35 | 80,25 | 0,48% | 1.445.206,00 |
| 24.06.2026 | 79,10 | 80,16 | 78,94 | 79,87 | 1,53% | 1.680.334,00 |
| 23.06.2026 | 77,79 | 78,81 | 77,76 | 78,67 | 1,69% | 1.261.956,00 |
| 22.06.2026 | 76,75 | 77,62 | 76,75 | 77,36 | 0,62% | 1.369.827,00 |
| 18.06.2026 | 77,83 | 77,83 | 76,69 | 76,88 | -0,63% | 1.669.621,00 |
| 17.06.2026 | 78,90 | 78,93 | 77,02 | 77,37 | -1,94% | 1.767.098,00 |
| 16.06.2026 | 79,58 | 79,78 | 78,59 | 78,90 | -0,45% | 1.118.155,00 |
| 15.06.2026 | 79,96 | 80,18 | 78,88 | 79,26 | -1,26% | 1.914.153,00 |
| 12.06.2026 | 80,47 | 81,04 | 79,95 | 80,28 | -0,49% | 1.349.163,00 |
| 11.06.2026 | 80,56 | 81,40 | 80,53 | 80,67 | 0,74% | 1.625.131,00 |
| 10.06.2026 | 79,83 | 80,72 | 79,42 | 80,08 | 0,68% | 1.643.376,00 |
| 09.06.2026 | 78,06 | 79,82 | 77,90 | 79,54 | 2,55% | 2.570.383,00 |
| 08.06.2026 | 77,68 | 78,66 | 77,21 | 77,56 | -0,21% | 1.848.945,00 |
| 05.06.2026 | 76,71 | 78,10 | 76,43 | 77,72 | 1,36% | 1.581.210,00 |
| 04.06.2026 | 77,28 | 77,44 | 76,00 | 76,68 | 0,50% | 1.294.121,00 |
| 03.06.2026 | 75,63 | 76,70 | 75,63 | 76,30 | 0,36% | 1.319.403,00 |
| 02.06.2026 | 76,14 | 76,45 | 75,84 | 76,03 | -0,14% | 1.032.582,00 |
| 01.06.2026 | 77,04 | 77,25 | 76,12 | 76,14 | -1,53% | 1.199.497,00 |
| 29.05.2026 | 77,97 | 78,35 | 77,12 | 77,32 | -1,52% | 3.081.185,00 |
| 28.05.2026 | 78,84 | 78,86 | 78,20 | 78,51 | -0,56% | 1.231.036,00 |
| 27.05.2026 | 79,32 | 79,55 | 78,85 | 78,95 | -0,08% | 1.172.394,00 |
| 26.05.2026 | 78,85 | 79,31 | 78,61 | 79,01 | 0,22% | 1.007.431,00 |
| 22.05.2026 | 78,19 | 79,06 | 78,14 | 78,84 | 0,64% | 996.883,00 |
| 21.05.2026 | 77,51 | 78,41 | 76,82 | 78,34 | 0,77% | 1.288.514,00 |
| 20.05.2026 | 77,47 | 78,23 | 77,26 | 77,74 | 0,53% | 1.124.551,00 |
| 19.05.2026 | 77,37 | 77,59 | 76,90 | 77,33 | 0,01% | 1.313.900,00 |
| 18.05.2026 | 76,32 | 77,55 | 76,32 | 77,32 | 1,63% | 911.634,00 |
| 15.05.2026 | 76,78 | 76,78 | 75,87 | 76,08 | -1,09% | 1.002.691,00 |
| 14.05.2026 | 77,07 | 77,55 | 76,71 | 76,92 | 0,34% | 1.140.585,00 |
| 13.05.2026 | 77,13 | 77,32 | 76,43 | 76,66 | -1,21% | 1.295.118,00 |
| 12.05.2026 | 78,04 | 78,04 | 77,13 | 77,60 | -0,15% | 1.272.696,00 |
| 11.05.2026 | 77,84 | 78,13 | 76,98 | 77,72 | 0,17% | 1.382.334,00 |
| 08.05.2026 | 77,91 | 78,01 | 77,49 | 77,59 | -0,35% | 1.478.693,00 |
| 07.05.2026 | 78,70 | 79,04 | 77,47 | 77,86 | -1,53% | 2.270.105,00 |
| 06.05.2026 | 79,16 | 79,52 | 78,84 | 79,07 | 0,23% | 1.265.125,00 |
| 05.05.2026 | 78,87 | 79,28 | 78,51 | 78,89 | 0,19% | 1.247.912,00 |
| 04.05.2026 | 78,11 | 79,29 | 78,01 | 78,74 | 0,13% | 1.783.764,00 |
| 01.05.2026 | 77,90 | 78,77 | 77,26 | 78,64 | 1,01% | 1.839.101,00 |
| 30.04.2026 | 78,12 | 79,55 | 77,42 | 77,85 | -1,94% | 2.852.361,00 |
| 29.04.2026 | 79,75 | 80,38 | 78,78 | 79,39 | -1,15% | 1.548.991,00 |
| 28.04.2026 | 80,68 | 80,72 | 79,88 | 80,31 | 0,45% | 1.737.421,00 |
| 27.04.2026 | 80,46 | 80,58 | 79,82 | 79,95 | -0,29% | 1.327.658,00 |
| 24.04.2026 | 80,68 | 81,02 | 79,99 | 80,18 | -0,68% | 728.612,00 |
| 23.04.2026 | 79,44 | 80,89 | 79,29 | 80,73 | 2,20% | 1.284.601,00 |
| 22.04.2026 | 80,14 | 80,40 | 78,47 | 78,99 | -1,27% | 1.352.292,00 |
| 21.04.2026 | 81,52 | 81,52 | 79,88 | 80,01 | -1,36% | 1.273.075,00 |
| 20.04.2026 | 80,93 | 81,66 | 80,68 | 81,12 | 0,23% | 1.292.919,00 |
| 17.04.2026 | 79,76 | 81,14 | 79,54 | 80,93 | 1,62% | 1.452.472,00 |
| 16.04.2026 | 79,52 | 79,92 | 79,33 | 79,64 | 0,16% | 1.303.117,00 |
| 15.04.2026 | 79,44 | 79,61 | 79,08 | 79,51 | -0,08% | 1.378.540,00 |