71,098$
-0,60%
Echtzeit-Aktienkurs Regency Centers Corp.
Bid:
Ask:
Aktienkurse zur Regency Centers Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -0,15% | 1.283.404,00 |
| 30.06.2025 | 70,54 | 71,34 | 69,42 | 71,22 | 0,96% | 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 | 1,11% | 1.144.774,00 |
| 05.06.2025 | 71,45 | 71,52 | 70,72 | 71,22 | -0,63% | 990.714,00 |
| 04.06.2025 | 71,39 | 71,84 | 71,16 | 71,67 | 0,18% | 791.762,00 |
| 03.06.2025 | 71,11 | 71,96 | 71,11 | 71,54 | -0,57% | 873.002,00 |
| 02.06.2025 | 71,60 | 72,25 | 70,91 | 71,95 | -0,28% | 749.764,00 |
| 30.05.2025 | 72,35 | 72,57 | 71,66 | 72,15 | -0,33% | 2.067.620,00 |
| 29.05.2025 | 71,62 | 72,52 | 71,45 | 72,39 | 1,08% | 728.159,00 |
| 28.05.2025 | 72,23 | 72,37 | 71,16 | 71,62 | -0,72% | 792.995,00 |
| 27.05.2025 | 71,67 | 72,42 | 71,23 | 72,14 | 1,59% | 1.079.262,00 |
| 23.05.2025 | 70,93 | 71,29 | 70,57 | 71,01 | -0,10% | 972.165,00 |
| 22.05.2025 | 71,31 | 71,51 | 70,53 | 71,08 | -0,36% | 930.761,00 |
| 21.05.2025 | 72,57 | 72,94 | 71,18 | 71,34 | -2,45% | 822.153,00 |
| 20.05.2025 | 73,44 | 73,90 | 72,85 | 73,13 | -1,24% | 869.597,00 |
| 19.05.2025 | 73,16 | 74,27 | 73,16 | 74,05 | 0,31% | 1.887.751,00 |
| 16.05.2025 | 72,90 | 73,87 | 72,57 | 73,82 | 1,69% | 962.901,00 |
| 15.05.2025 | 72,41 | 72,79 | 72,11 | 72,59 | 0,54% | 1.167.434,00 |
| 14.05.2025 | 72,21 | 72,58 | 71,56 | 72,20 | -1,16% | 1.430.132,00 |
| 13.05.2025 | 74,04 | 74,16 | 72,59 | 73,05 | -1,06% | 1.091.233,00 |
| 12.05.2025 | 72,93 | 73,86 | 72,66 | 73,83 | 2,00% | 757.618,00 |
| 09.05.2025 | 71,70 | 72,69 | 71,50 | 72,38 | 0,67% | 788.973,00 |
| 08.05.2025 | 72,04 | 72,65 | 71,28 | 71,90 | -0,15% | 867.685,00 |
| 07.05.2025 | 72,19 | 72,75 | 71,83 | 72,01 | 0,04% | 890.263,00 |
| 06.05.2025 | 72,48 | 72,54 | 71,40 | 71,98 | -0,69% | 918.817,00 |
| 05.05.2025 | 73,03 | 73,09 | 72,31 | 72,48 | -0,75% | 525.060,00 |
| 02.05.2025 | 73,37 | 74,30 | 72,60 | 73,03 | 0,84% | 617.796,00 |
| 01.05.2025 | 73,00 | 73,20 | 71,81 | 72,42 | 0,33% | 910.336,00 |
| 30.04.2025 | 72,19 | 72,95 | 69,96 | 72,18 | 0,46% | 1.836.523,00 |
| 29.04.2025 | 71,75 | 72,27 | 70,85 | 71,85 | 0,03% | 1.388.330,00 |
| 28.04.2025 | 70,91 | 71,99 | 70,90 | 71,83 | 0,57% | 1.045.233,00 |
| 25.04.2025 | 71,72 | 71,88 | 70,51 | 71,42 | -0,04% | 1.053.569,00 |
| 24.04.2025 | 71,77 | 72,22 | 71,39 | 71,45 | -0,71% | 673.768,00 |
| 23.04.2025 | 72,20 | 73,27 | 71,24 | 71,96 | -0,50% | 1.093.020,00 |
| 22.04.2025 | 71,78 | 72,74 | 71,16 | 72,32 | 2,18% | 787.782,00 |
| 21.04.2025 | 70,92 | 72,01 | 69,85 | 70,78 | -1,23% | 585.049,00 |
| 17.04.2025 | 70,60 | 72,24 | 70,50 | 71,66 | 2,07% | 635.249,00 |
| 16.04.2025 | 70,67 | 71,24 | 69,93 | 70,21 | -0,21% | 651.742,00 |
| 15.04.2025 | 70,88 | 71,10 | 70,23 | 70,36 | -0,07% | 1.003.559,00 |
| 14.04.2025 | 69,34 | 70,80 | 69,34 | 70,41 | 1,46% | 882.503,00 |
| 11.04.2025 | 67,75 | 69,69 | 67,01 | 69,40 | 1,40% | 908.517,00 |
| 10.04.2025 | 68,99 | 70,20 | 66,68 | 68,44 | -1,86% | 1.386.253,00 |
| 09.04.2025 | 64,12 | 70,00 | 63,44 | 69,74 | 6,44% | 2.341.507,00 |
| 08.04.2025 | 68,60 | 68,93 | 64,78 | 65,52 | -2,99% | 2.605.139,00 |
| 07.04.2025 | 67,89 | 69,56 | 66,10 | 67,54 | -1,79% | 2.036.727,00 |
| 04.04.2025 | 72,79 | 72,79 | 68,69 | 68,77 | -4,59% | 2.644.038,00 |
| 03.04.2025 | 74,19 | 74,59 | 71,01 | 72,08 | -3,56% | 1.612.610,00 |
| 02.04.2025 | 73,33 | 74,99 | 72,99 | 74,74 | 1,59% | 1.205.007,00 |
| 01.04.2025 | 73,65 | 74,00 | 72,70 | 73,57 | -0,26% | 1.411.644,00 |
| 31.03.2025 | 73,23 | 74,00 | 72,72 | 73,76 | 1,22% | 1.986.560,00 |
| 28.03.2025 | 72,98 | 73,05 | 71,90 | 72,87 | 0,66% | 915.678,00 |
| 27.03.2025 | 73,03 | 73,45 | 72,30 | 72,39 | -0,60% | 598.210,00 |
| 26.03.2025 | 72,36 | 73,04 | 72,27 | 72,83 | 0,90% | 555.074,00 |
| 25.03.2025 | 72,48 | 72,84 | 71,69 | 72,18 | -0,36% | 1.045.663,00 |
| 24.03.2025 | 72,12 | 72,65 | 71,73 | 72,44 | 1,31% | 1.075.893,00 |
| 21.03.2025 | 71,95 | 71,95 | 70,76 | 71,50 | -0,75% | 1.509.093,00 |
| 20.03.2025 | 72,18 | 72,50 | 71,60 | 72,04 | -0,06% | 1.078.280,00 |
| 19.03.2025 | 71,84 | 72,50 | 70,77 | 72,08 | 0,92% | 818.879,00 |
| 18.03.2025 | 71,33 | 72,10 | 71,05 | 71,42 | -0,01% | 1.117.257,00 |
| 17.03.2025 | 71,09 | 71,91 | 71,09 | 71,43 | 0,51% | 787.672,00 |
| 14.03.2025 | 70,98 | 71,47 | 70,38 | 71,07 | 0,97% | 969.288,00 |
| 13.03.2025 | 72,09 | 72,65 | 70,11 | 70,39 | -2,24% | 1.523.216,00 |
| 12.03.2025 | 72,92 | 73,45 | 71,47 | 72,00 | -2,32% | 875.102,00 |
| 11.03.2025 | 74,11 | 74,81 | 72,57 | 73,71 | -0,31% | 1.422.667,00 |
| 10.03.2025 | 73,74 | 75,23 | 73,59 | 73,94 | -0,03% | 1.055.605,00 |
| 07.03.2025 | 74,54 | 75,12 | 73,87 | 73,96 | -0,66% | 993.022,00 |
| 06.03.2025 | 76,52 | 76,79 | 74,09 | 74,45 | -3,42% | 1.349.259,00 |
| 05.03.2025 | 75,49 | 77,13 | 75,26 | 77,09 | 1,00% | 1.323.146,00 |
| 04.03.2025 | 78,17 | 78,18 | 76,30 | 76,33 | -1,80% | 1.315.780,00 |