72,619$
0,07%
Echtzeit-Aktienkurs Regency Centers Corp
Bid:
Ask:
Aktienkurse zur Regency Centers Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 72,48 | 73,12 | 72,48 | 72,64 | 0,10% | 727.662,00 |
| 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 |
| 23.07.2025 | 71,66 | 71,84 | 71,05 | 71,47 | -0,27% | 913.306,00 |
| 22.07.2025 | 69,95 | 71,72 | 69,75 | 71,66 | 2,72% | 833.647,00 |
| 21.07.2025 | 69,93 | 70,39 | 69,60 | 69,76 | -0,16% | 894.403,00 |
| 18.07.2025 | 70,10 | 70,58 | 69,50 | 69,87 | -0,04% | 979.563,00 |
| 17.07.2025 | 69,24 | 70,02 | 68,89 | 69,90 | 0,68% | 606.229,00 |
| 16.07.2025 | 68,73 | 69,57 | 68,61 | 69,43 | 1,18% | 1.024.809,00 |
| 15.07.2025 | 69,87 | 69,87 | 68,53 | 68,62 | -1,87% | 944.238,00 |
| 14.07.2025 | 69,16 | 69,95 | 69,07 | 69,93 | 0,85% | 912.377,00 |
| 11.07.2025 | 68,93 | 69,54 | 68,62 | 69,34 | 0,12% | 1.380.379,00 |
| 10.07.2025 | 69,09 | 70,00 | 68,81 | 69,26 | 0,35% | 1.060.086,00 |
| 09.07.2025 | 69,67 | 70,03 | 68,85 | 69,02 | -0,78% | 1.627.199,00 |
| 08.07.2025 | 69,57 | 69,99 | 69,21 | 69,56 | -0,51% | 991.590,00 |
| 07.07.2025 | 70,83 | 71,48 | 69,72 | 69,92 | -1,23% | 1.095.582,00 |
| 03.07.2025 | 70,62 | 71,10 | 70,51 | 70,79 | -0,01% | 684.262,00 |
| 02.07.2025 | 70,79 | 71,07 | 69,93 | 70,80 | -0,44% | 1.460.576,00 |
| 01.07.2025 | 70,93 | 72,54 | 70,69 | 71,11 | -0,17% | 1.283.404,00 |
| 30.06.2025 | 70,54 | 71,34 | 69,42 | 71,23 | 0,98% | 1.526.737,00 |
| 27.06.2025 | 70,77 | 71,32 | 70,29 | 70,54 | 0,00% | 1.302.167,00 |
| 26.06.2025 | 70,16 | 70,60 | 69,95 | 70,54 | 0,73% | 1.197.179,00 |
| 25.06.2025 | 71,36 | 71,64 | 69,98 | 70,03 | -2,27% | 1.049.242,00 |
| 24.06.2025 | 72,43 | 72,68 | 71,54 | 71,66 | -0,84% | 1.085.233,00 |
| 23.06.2025 | 71,33 | 72,31 | 71,24 | 72,27 | 1,59% | 792.044,00 |
| 20.06.2025 | 70,95 | 71,65 | 70,83 | 71,14 | 0,59% | 1.948.954,00 |
| 18.06.2025 | 70,04 | 71,11 | 69,83 | 70,72 | 0,83% | 810.597,00 |
| 17.06.2025 | 70,29 | 70,96 | 69,80 | 70,14 | -0,37% | 1.390.884,00 |
| 16.06.2025 | 70,42 | 70,77 | 69,93 | 70,40 | 0,21% | 1.278.518,00 |
| 13.06.2025 | 70,74 | 71,07 | 69,75 | 70,25 | -1,14% | 1.452.037,00 |
| 12.06.2025 | 70,84 | 71,07 | 70,42 | 71,06 | 0,07% | 896.016,00 |
| 11.06.2025 | 72,13 | 72,52 | 70,77 | 71,01 | -2,28% | 1.035.133,00 |
| 10.06.2025 | 72,47 | 73,03 | 72,19 | 72,67 | 0,71% | 1.057.540,00 |
| 09.06.2025 | 71,85 | 72,57 | 71,36 | 72,16 | 0,21% | 853.033,00 |
| 06.06.2025 | 71,44 | 72,13 | 70,67 | 72,01 | 1,08% | 1.144.774,00 |
| 05.06.2025 | 71,45 | 71,52 | 70,72 | 71,24 | -0,60% | 990.714,00 |
| 04.06.2025 | 71,39 | 71,84 | 71,16 | 71,67 | 0,18% | 791.762,00 |