72,069$
0,15%
Echtzeit-Aktienkurs Regency Centers Corp.
Bid:
Ask:
Aktienkurse zur Regency Centers Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 71,10 | 72,19 | 71,10 | 71,96 | 1,04% | 1.022.309,00 |
| 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% | 580.268,00 |
| 15.01.2025 | 72,09 | 72,24 | 70,60 | 71,17 | 0,72% | 863.638,00 |
| 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% | 1.239.316,00 |
| 10.01.2025 | 69,08 | 69,52 | 68,54 | 68,83 | -1,88% | 1.132.952,00 |
| 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% | 750.617,00 |
| 06.01.2025 | 72,61 | 72,98 | 71,02 | 71,08 | -2,67% | 716.020,00 |
| 03.01.2025 | 72,48 | 73,15 | 72,16 | 73,03 | 1,14% | 818.612,00 |
| 02.01.2025 | 73,59 | 74,67 | 71,96 | 72,21 | -2,33% | 960.399,00 |
| 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% | 989.734,00 |
| 27.12.2024 | 74,36 | 74,88 | 73,77 | 73,95 | -0,88% | 808.480,00 |
| 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% | 1.046.195,00 |
| 20.12.2024 | 72,77 | 74,50 | 72,25 | 73,80 | 1,91% | 3.284.033,00 |
| 19.12.2024 | 72,80 | 74,13 | 72,36 | 72,42 | -1,05% | 1.742.412,00 |
| 18.12.2024 | 75,44 | 76,34 | 73,19 | 73,19 | -3,06% | 1.871.433,00 |
| 17.12.2024 | 74,82 | 76,03 | 74,54 | 75,50 | 0,13% | 1.404.738,00 |
| 16.12.2024 | 74,57 | 76,44 | 74,57 | 75,40 | 0,04% | 1.030.659,00 |
| 13.12.2024 | 75,10 | 75,90 | 75,08 | 75,37 | 0,08% | 919.578,00 |
| 12.12.2024 | 74,25 | 75,61 | 74,06 | 75,31 | 1,50% | 1.234.722,00 |
| 11.12.2024 | 74,31 | 75,02 | 74,05 | 74,20 | -0,17% | 1.168.003,00 |
| 10.12.2024 | 74,55 | 74,76 | 73,81 | 74,33 | -0,79% | 1.173.327,00 |
| 09.12.2024 | 74,20 | 75,05 | 73,30 | 74,92 | 1,07% | 1.086.751,00 |
| 06.12.2024 | 74,35 | 74,72 | 74,07 | 74,13 | -0,24% | 1.012.669,00 |
| 05.12.2024 | 73,96 | 74,49 | 73,80 | 74,31 | -0,05% | 842.103,00 |
| 04.12.2024 | 74,48 | 74,69 | 73,88 | 74,35 | -0,50% | 755.812,00 |
| 03.12.2024 | 74,63 | 75,47 | 74,31 | 74,72 | 0,12% | 1.165.645,00 |
| 02.12.2024 | 75,59 | 75,59 | 74,14 | 74,63 | -1,27% | 1.001.751,00 |
| 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% | 729.779,00 |
| 25.11.2024 | 74,41 | 74,41 | 73,67 | 74,02 | -0,30% | 2.193.414,00 |
| 22.11.2024 | 74,76 | 74,82 | 74,13 | 74,24 | -0,30% | 725.598,00 |
| 21.11.2024 | 74,70 | 74,84 | 74,41 | 74,46 | -0,09% | 756.437,00 |
| 20.11.2024 | 74,00 | 74,73 | 73,53 | 74,53 | 0,38% | 605.492,00 |
| 19.11.2024 | 73,32 | 74,35 | 73,13 | 74,25 | 0,65% | 1.021.234,00 |
| 18.11.2024 | 73,29 | 73,81 | 72,83 | 73,77 | 0,15% | 639.349,00 |
| 15.11.2024 | 73,88 | 74,13 | 73,52 | 73,66 | 0,00% | 3.835.304,00 |
| 14.11.2024 | 73,42 | 73,91 | 73,35 | 73,66 | -0,27% | 1.034.602,00 |
| 13.11.2024 | 73,98 | 74,24 | 73,75 | 73,86 | 0,52% | 1.309.402,00 |
| 12.11.2024 | 73,99 | 74,45 | 73,37 | 73,48 | -0,68% | 1.018.348,00 |
| 11.11.2024 | 74,27 | 74,66 | 73,73 | 73,98 | -0,35% | 1.531.543,00 |
| 08.11.2024 | 74,22 | 74,58 | 73,60 | 74,24 | 0,50% | 1.038.086,00 |
| 07.11.2024 | 72,68 | 74,03 | 72,48 | 73,87 | 1,44% | 1.230.131,00 |
| 06.11.2024 | 73,71 | 74,03 | 71,69 | 72,82 | -0,46% | 1.367.107,00 |
| 05.11.2024 | 71,69 | 73,21 | 71,44 | 73,16 | 1,23% | 991.712,00 |
| 04.11.2024 | 72,01 | 72,50 | 71,73 | 72,27 | 1,19% | 920.725,00 |
| 01.11.2024 | 71,80 | 72,73 | 71,35 | 71,42 | -0,03% | 932.814,00 |
| 31.10.2024 | 72,77 | 73,22 | 71,42 | 71,44 | -1,73% | 1.357.116,00 |
| 30.10.2024 | 72,41 | 73,19 | 72,12 | 72,70 | 0,37% | 2.472.156,00 |
| 29.10.2024 | 72,96 | 74,34 | 72,43 | 72,43 | 0,95% | 1.421.787,00 |
| 28.10.2024 | 71,37 | 72,13 | 71,36 | 71,75 | 1,04% | 740.108,00 |
| 25.10.2024 | 72,51 | 72,63 | 70,95 | 71,01 | -1,37% | 512.403,00 |
| 24.10.2024 | 72,03 | 72,61 | 71,80 | 72,00 | -0,32% | 617.490,00 |
| 23.10.2024 | 71,50 | 72,34 | 71,47 | 72,23 | 0,50% | 579.497,00 |
| 22.10.2024 | 71,52 | 72,38 | 71,28 | 71,87 | 0,38% | 560.933,00 |
| 21.10.2024 | 72,34 | 72,37 | 71,50 | 71,60 | -1,34% | 871.517,00 |
| 18.10.2024 | 72,00 | 72,62 | 71,75 | 72,57 | 0,79% | 759.743,00 |
| 17.10.2024 | 71,92 | 72,18 | 71,38 | 72,00 | -0,35% | 885.527,00 |
| 16.10.2024 | 71,90 | 72,59 | 71,77 | 72,25 | 0,94% | 808.995,00 |
| 15.10.2024 | 70,80 | 72,27 | 70,80 | 71,58 | 1,23% | 612.048,00 |
| 14.10.2024 | 70,04 | 70,93 | 69,80 | 70,71 | 0,58% | 762.304,00 |
| 11.10.2024 | 70,16 | 70,63 | 70,00 | 70,30 | 0,76% | 655.059,00 |
| 10.10.2024 | 70,67 | 70,99 | 69,47 | 69,77 | -1,82% | 749.581,00 |
| 09.10.2024 | 70,16 | 71,14 | 69,98 | 71,06 | 1,28% | 853.024,00 |
| 08.10.2024 | 70,74 | 71,23 | 69,98 | 70,16 | -0,36% | 660.235,00 |
| 07.10.2024 | 70,65 | 70,65 | 69,94 | 70,41 | -0,62% | 517.171,00 |
| 04.10.2024 | 70,78 | 71,11 | 70,06 | 70,85 | -0,25% | 523.654,00 |
| 03.10.2024 | 71,04 | 71,14 | 70,50 | 71,03 | -0,03% | 534.844,00 |
| 02.10.2024 | 71,53 | 71,83 | 70,70 | 71,05 | -1,57% | 780.468,00 |
| 01.10.2024 | 72,42 | 72,61 | 71,43 | 72,18 | -0,07% | 864.931,00 |
| 30.09.2024 | 71,25 | 72,30 | 70,97 | 72,23 | 1,09% | 947.064,00 |
| 27.09.2024 | 72,65 | 72,69 | 70,88 | 71,45 | 0,73% | 781.791,00 |
| 26.09.2024 | 72,03 | 72,21 | 70,82 | 70,93 | -2,03% | 835.445,00 |
| 25.09.2024 | 72,67 | 72,90 | 72,00 | 72,40 | -0,18% | 736.104,00 |
| 24.09.2024 | 71,80 | 72,96 | 71,73 | 72,53 | 0,54% | 838.983,00 |
| 23.09.2024 | 72,34 | 72,67 | 72,01 | 72,14 | 0,77% | 986.154,00 |
| 20.09.2024 | 71,83 | 72,40 | 71,40 | 71,59 | -0,78% | 2.242.559,00 |
| 19.09.2024 | 73,92 | 73,92 | 71,60 | 72,15 | -1,65% | 2.214.872,00 |
| 18.09.2024 | 73,49 | 74,30 | 72,95 | 73,36 | -0,43% | 1.497.566,00 |
| 17.09.2024 | 74,68 | 74,99 | 73,48 | 73,68 | -1,46% | 1.029.680,00 |
| 16.09.2024 | 74,58 | 75,23 | 74,28 | 74,77 | 0,12% | 819.307,00 |
| 13.09.2024 | 74,71 | 74,89 | 74,06 | 74,68 | 0,44% | 1.016.791,00 |
| 12.09.2024 | 74,02 | 75,26 | 73,53 | 74,35 | -0,11% | 1.154.384,00 |
| 11.09.2024 | 74,73 | 74,75 | 73,44 | 74,43 | -1,00% | 847.759,00 |
| 10.09.2024 | 74,70 | 75,19 | 74,38 | 75,18 | 0,99% | 1.096.970,00 |
| 09.09.2024 | 72,56 | 74,52 | 72,53 | 74,44 | 2,51% | 1.172.874,00 |
| 06.09.2024 | 73,25 | 73,69 | 72,38 | 72,62 | -0,90% | 836.426,00 |
| 05.09.2024 | 73,12 | 73,86 | 72,91 | 73,28 | 0,52% | 1.070.696,00 |
| 04.09.2024 | 72,90 | 73,73 | 72,52 | 72,90 | 0,55% | 916.956,00 |
| 03.09.2024 | 72,21 | 72,79 | 72,01 | 72,50 | -0,26% | 827.869,00 |
| 30.08.2024 | 71,98 | 72,89 | 71,81 | 72,69 | 1,42% | 1.492.941,00 |
| 29.08.2024 | 71,66 | 71,78 | 71,26 | 71,67 | 0,01% | 652.740,00 |
| 28.08.2024 | 71,38 | 71,77 | 71,27 | 71,66 | 0,55% | 791.051,00 |
| 27.08.2024 | 70,95 | 71,45 | 70,54 | 71,27 | 0,08% | 891.670,00 |