67,946$
0,27%
Echtzeit-Aktienkurs Regency Centers Corp.
Bid:
Ask:
Aktienkurse zur Regency Centers Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 67,92 | 68,25 | 67,58 | 67,76 | 0,00% | 1.015.329,00 |
| 11.12.2025 | 67,50 | 67,98 | 67,25 | 67,76 | 0,82% | 1.702.144,00 |
| 10.12.2025 | 67,90 | 68,24 | 67,10 | 67,21 | -0,86% | 1.714.330,00 |
| 09.12.2025 | 68,24 | 68,95 | 67,62 | 67,79 | -0,10% | 848.250,00 |
| 08.12.2025 | 68,64 | 68,69 | 67,79 | 67,86 | -1,22% | 971.861,00 |
| 05.12.2025 | 69,03 | 69,27 | 68,62 | 68,70 | -0,54% | 1.007.590,00 |
| 04.12.2025 | 68,94 | 69,75 | 68,92 | 69,07 | -1,24% | 1.381.628,00 |
| 03.12.2025 | 70,11 | 70,36 | 69,43 | 69,94 | -0,14% | 762.910,00 |
| 02.12.2025 | 70,90 | 71,18 | 69,61 | 70,03 | -1,14% | 742.861,00 |
| 01.12.2025 | 70,73 | 71,32 | 70,70 | 70,84 | -0,45% | 882.621,00 |
| 28.11.2025 | 71,26 | 71,75 | 71,00 | 71,16 | -0,14% | 576.633,00 |
| 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% | 1.187.258,00 |
| 24.11.2025 | 70,89 | 71,35 | 70,32 | 71,18 | 0,44% | 2.346.754,00 |
| 21.11.2025 | 69,41 | 71,14 | 69,23 | 70,87 | 2,11% | 1.184.012,00 |
| 20.11.2025 | 69,75 | 70,04 | 69,16 | 69,41 | 0,46% | 1.062.415,00 |
| 19.11.2025 | 69,53 | 69,88 | 68,97 | 69,09 | -0,55% | 797.012,00 |
| 18.11.2025 | 69,49 | 69,82 | 69,11 | 69,47 | 0,49% | 799.351,00 |
| 17.11.2025 | 69,78 | 70,15 | 68,86 | 69,13 | -0,66% | 709.664,00 |
| 14.11.2025 | 69,94 | 70,19 | 69,25 | 69,59 | -0,33% | 1.012.180,00 |
| 13.11.2025 | 69,64 | 70,32 | 69,64 | 69,82 | -0,29% | 963.350,00 |
| 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% | 979.801,00 |
| 10.11.2025 | 69,77 | 70,46 | 69,42 | 70,09 | 0,46% | 1.097.869,00 |
| 07.11.2025 | 69,03 | 69,79 | 68,52 | 69,77 | 1,53% | 941.530,00 |
| 06.11.2025 | 69,21 | 69,44 | 68,62 | 68,72 | -1,02% | 951.608,00 |
| 05.11.2025 | 69,38 | 69,84 | 68,72 | 69,43 | 0,43% | 1.784.648,00 |
| 04.11.2025 | 69,30 | 69,92 | 68,67 | 69,13 | 0,34% | 1.699.269,00 |
| 03.11.2025 | 68,36 | 69,34 | 67,27 | 68,90 | -0,08% | 1.564.930,00 |
| 31.10.2025 | 69,10 | 69,87 | 68,66 | 68,95 | -0,63% | 1.098.979,00 |
| 30.10.2025 | 69,35 | 73,69 | 69,24 | 69,39 | 0,06% | 2.045.788,00 |
| 29.10.2025 | 70,53 | 71,68 | 69,10 | 69,35 | -3,06% | 1.313.525,00 |
| 28.10.2025 | 72,94 | 73,11 | 71,22 | 71,54 | -2,24% | 1.463.981,00 |
| 27.10.2025 | 73,08 | 73,36 | 72,52 | 73,18 | 0,74% | 1.187.401,00 |
| 24.10.2025 | 72,48 | 73,12 | 72,48 | 72,64 | 0,10% | 728.186,00 |
| 23.10.2025 | 72,17 | 72,76 | 71,86 | 72,57 | -0,05% | 1.012.954,00 |
| 22.10.2025 | 72,34 | 72,79 | 72,11 | 72,60 | 0,61% | 1.128.165,00 |
| 21.10.2025 | 72,22 | 72,83 | 71,94 | 72,16 | -0,07% | 853.472,00 |
| 20.10.2025 | 72,31 | 72,89 | 71,52 | 72,21 | -0,02% | 697.729,00 |
| 17.10.2025 | 72,09 | 72,52 | 71,60 | 72,22 | 0,70% | - |
| 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 | 0,86% | 814.460,00 |
| 14.10.2025 | 71,35 | 72,09 | 71,19 | 71,81 | 0,46% | 966.364,00 |
| 13.10.2025 | 70,37 | 71,64 | 69,81 | 71,48 | 1,58% | 873.483,00 |
| 10.10.2025 | 71,42 | 71,69 | 70,25 | 70,37 | -1,35% | 669.849,00 |
| 09.10.2025 | 71,49 | 71,71 | 70,89 | 71,33 | 0,10% | 701.530,00 |
| 08.10.2025 | 71,19 | 71,36 | 70,72 | 71,26 | -0,31% | 650.431,00 |
| 07.10.2025 | 71,05 | 71,70 | 70,80 | 71,48 | 0,48% | 916.254,00 |
| 06.10.2025 | 72,32 | 72,32 | 71,04 | 71,14 | -0,75% | 1.104.363,00 |
| 03.10.2025 | 71,89 | 72,76 | 71,63 | 71,68 | -0,28% | 999.326,00 |
| 02.10.2025 | 71,85 | 72,05 | 71,12 | 71,88 | -0,29% | 912.362,00 |
| 01.10.2025 | 73,10 | 73,45 | 71,94 | 72,09 | -1,11% | 1.250.833,00 |
| 30.09.2025 | 72,05 | 73,00 | 71,57 | 72,90 | 0,94% | 1.308.861,00 |
| 29.09.2025 | 71,57 | 72,36 | 71,21 | 72,22 | 0,98% | 1.060.778,00 |
| 26.09.2025 | 71,41 | 71,90 | 71,09 | 71,52 | 0,63% | 678.033,00 |
| 25.09.2025 | 71,63 | 71,85 | 70,95 | 71,07 | -0,43% | 962.345,00 |
| 24.09.2025 | 71,45 | 71,74 | 70,87 | 71,38 | -0,14% | 1.259.457,00 |
| 23.09.2025 | 70,78 | 71,66 | 70,76 | 71,48 | 1,06% | 1.077.417,00 |
| 22.09.2025 | 70,44 | 70,95 | 69,68 | 70,73 | 0,65% | 1.132.693,00 |
| 19.09.2025 | 70,56 | 70,67 | 69,80 | 70,27 | -0,09% | 2.344.501,00 |
| 18.09.2025 | 69,61 | 70,53 | 69,45 | 70,33 | 0,82% | 1.067.197,00 |
| 17.09.2025 | 70,37 | 71,14 | 69,63 | 69,76 | -0,88% | 986.455,00 |
| 16.09.2025 | 70,73 | 71,10 | 70,23 | 70,38 | -0,83% | 1.129.745,00 |
| 15.09.2025 | 71,44 | 71,48 | 70,58 | 70,97 | -0,52% | 1.210.511,00 |
| 12.09.2025 | 71,91 | 72,29 | 71,30 | 71,34 | -1,25% | 1.193.470,00 |
| 11.09.2025 | 71,63 | 72,46 | 71,45 | 72,24 | 0,21% | 1.291.445,00 |
| 10.09.2025 | 72,11 | 72,36 | 71,75 | 72,09 | -0,41% | 1.202.505,00 |
| 09.09.2025 | 72,79 | 73,08 | 72,26 | 72,39 | -0,94% | 899.062,00 |
| 08.09.2025 | 73,44 | 73,58 | 72,43 | 73,08 | -0,81% | 1.097.757,00 |
| 05.09.2025 | 73,70 | 74,45 | 72,71 | 73,68 | 0,16% | 848.779,00 |
| 04.09.2025 | 72,55 | 73,60 | 72,09 | 73,56 | 1,84% | 1.219.966,00 |
| 03.09.2025 | 71,95 | 72,53 | 71,84 | 72,23 | -0,14% | 771.228,00 |
| 02.09.2025 | 72,30 | 73,00 | 71,93 | 72,33 | -0,23% | 1.744.524,00 |
| 29.08.2025 | 72,34 | 72,68 | 72,23 | 72,50 | 0,40% | 1.029.758,00 |
| 28.08.2025 | 72,47 | 72,54 | 71,49 | 72,21 | -0,36% | 876.329,00 |
| 27.08.2025 | 72,10 | 72,54 | 71,98 | 72,47 | 0,56% | 1.003.035,00 |
| 26.08.2025 | 71,90 | 72,45 | 71,67 | 72,07 | 0,21% | 1.405.963,00 |
| 25.08.2025 | 72,16 | 72,44 | 71,75 | 71,92 | -0,59% | 1.113.445,00 |
| 22.08.2025 | 71,66 | 72,79 | 71,66 | 72,35 | 1,59% | 1.314.938,00 |
| 21.08.2025 | 71,32 | 71,91 | 71,10 | 71,22 | -0,71% | 977.571,00 |
| 20.08.2025 | 72,08 | 72,63 | 71,48 | 71,73 | -0,07% | 1.261.849,00 |
| 19.08.2025 | 70,34 | 71,84 | 70,34 | 71,78 | 2,05% | 1.244.087,00 |
| 18.08.2025 | 71,13 | 71,39 | 70,30 | 70,34 | -0,96% | 755.441,00 |
| 15.08.2025 | 71,25 | 71,37 | 70,92 | 71,02 | -0,13% | 1.118.802,00 |
| 14.08.2025 | 71,62 | 71,62 | 70,66 | 71,11 | -1,26% | 921.008,00 |
| 13.08.2025 | 72,01 | 72,21 | 70,93 | 72,02 | 0,19% | 1.592.569,00 |
| 12.08.2025 | 71,57 | 71,94 | 71,03 | 71,88 | 0,48% | 1.205.719,00 |
| 11.08.2025 | 71,91 | 72,53 | 71,51 | 71,54 | -0,53% | 1.058.516,00 |
| 08.08.2025 | 72,52 | 72,83 | 71,62 | 71,92 | -0,85% | 746.743,00 |
| 07.08.2025 | 73,45 | 73,60 | 71,97 | 72,54 | -0,90% | 929.691,00 |
| 06.08.2025 | 74,00 | 74,35 | 73,03 | 73,20 | -0,83% | 2.733.890,00 |
| 05.08.2025 | 72,10 | 73,91 | 71,96 | 73,81 | 2,26% | 1.552.106,00 |
| 04.08.2025 | 70,71 | 72,21 | 70,62 | 72,18 | 2,41% | 1.161.760,00 |
| 01.08.2025 | 72,24 | 72,24 | 70,35 | 70,48 | -1,29% | 1.141.645,00 |
| 31.07.2025 | 72,15 | 72,44 | 71,21 | 71,40 | -1,26% | 1.369.454,00 |
| 30.07.2025 | 73,20 | 74,01 | 71,77 | 72,31 | 0,77% | 1.755.415,00 |
| 29.07.2025 | 70,38 | 71,86 | 69,87 | 71,76 | 2,46% | 1.735.215,00 |
| 28.07.2025 | 71,05 | 71,05 | 69,89 | 70,04 | -1,60% | 999.232,00 |
| 25.07.2025 | 71,72 | 71,88 | 70,58 | 71,18 | -0,49% | 898.039,00 |
| 24.07.2025 | 71,30 | 72,21 | 70,99 | 71,53 | 0,08% | 1.331.752,00 |