80,180$
-0,68%
Echtzeit-Aktienkurs Regency Centers Corp.
Bid:
Ask:
Aktienkurse zur Regency Centers Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.04.2026 | 78,15 | 79,67 | 78,07 | 79,57 | 1,60% | 1.245.220,00 |
| 13.04.2026 | 78,39 | 78,39 | 77,66 | 78,32 | -0,10% | 1.266.835,00 |
| 10.04.2026 | 78,20 | 78,90 | 77,87 | 78,40 | 0,08% | 1.475.432,00 |
| 09.04.2026 | 77,70 | 78,99 | 77,56 | 78,34 | 0,62% | 1.195.911,00 |
| 08.04.2026 | 77,86 | 78,12 | 77,17 | 77,86 | 0,70% | 1.846.533,00 |
| 07.04.2026 | 76,53 | 77,55 | 76,47 | 77,32 | 0,90% | 1.113.152,00 |
| 06.04.2026 | 76,94 | 77,15 | 76,41 | 76,63 | -0,45% | 826.803,00 |
| 02.04.2026 | 76,11 | 77,33 | 75,69 | 76,98 | 1,13% | 1.994.424,00 |
| 01.04.2026 | 75,49 | 76,50 | 75,38 | 76,12 | 0,61% | 1.270.057,00 |
| 31.03.2026 | 75,97 | 77,13 | 74,77 | 75,66 | 1,04% | 1.530.351,00 |
| 30.03.2026 | 74,60 | 75,56 | 74,48 | 74,88 | 0,79% | 895.022,00 |
| 27.03.2026 | 74,45 | 75,05 | 73,97 | 74,29 | -0,11% | 904.394,00 |
| 26.03.2026 | 74,35 | 75,16 | 74,21 | 74,37 | -0,08% | 777.868,00 |
| 25.03.2026 | 74,67 | 74,97 | 73,91 | 74,43 | -0,19% | 1.045.679,00 |
| 24.03.2026 | 74,28 | 75,39 | 74,03 | 74,57 | -0,11% | 1.109.641,00 |
| 23.03.2026 | 76,19 | 76,34 | 74,58 | 74,65 | -0,29% | 1.498.548,00 |
| 20.03.2026 | 76,69 | 76,73 | 74,45 | 74,87 | -2,37% | 5.471.520,00 |
| 19.03.2026 | 76,41 | 76,85 | 76,12 | 76,69 | 0,38% | 928.743,00 |
| 18.03.2026 | 77,37 | 77,54 | 76,36 | 76,40 | -1,25% | 1.090.987,00 |
| 17.03.2026 | 77,73 | 78,00 | 77,31 | 77,37 | -0,03% | 795.956,00 |
| 16.03.2026 | 77,35 | 77,93 | 77,00 | 77,39 | 1,04% | 661.188,00 |
| 13.03.2026 | 77,44 | 77,66 | 76,39 | 76,59 | 0,05% | 733.824,00 |
| 12.03.2026 | 77,30 | 77,71 | 76,44 | 76,55 | -1,44% | 1.461.442,00 |
| 11.03.2026 | 77,03 | 77,70 | 75,42 | 77,67 | -0,61% | 1.018.556,00 |
| 10.03.2026 | 78,16 | 78,88 | 77,55 | 78,14 | -0,12% | 1.021.888,00 |
| 09.03.2026 | 77,21 | 78,61 | 76,66 | 78,23 | -0,55% | 1.133.897,00 |
| 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 |