81,144$
1,08%
Echtzeit-Aktienkurs Regency Centers Corp.
Bid:
Ask:
Aktienkurse zur Regency Centers Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.06.2026 | 80,47 | 81,04 | 79,95 | 80,28 | -0,48% | 1.370.878,00 |
| 11.06.2026 | 80,56 | 81,40 | 80,53 | 80,67 | 0,71% | 1.664.714,00 |
| 10.06.2026 | 79,83 | 80,72 | 79,42 | 80,10 | 0,70% | 1.650.622,00 |
| 09.06.2026 | 78,06 | 79,82 | 77,90 | 79,54 | 2,55% | 2.582.360,00 |
| 08.06.2026 | 77,68 | 78,66 | 77,21 | 77,56 | -0,21% | 1.866.399,00 |
| 05.06.2026 | 76,71 | 78,10 | 76,43 | 77,72 | 1,36% | 1.581.252,00 |
| 04.06.2026 | 77,28 | 77,44 | 76,00 | 76,68 | 0,50% | 1.302.844,00 |
| 03.06.2026 | 75,63 | 76,70 | 75,63 | 76,30 | 0,36% | 1.332.629,00 |
| 02.06.2026 | 76,14 | 76,45 | 75,84 | 76,03 | -0,14% | 1.451.258,00 |
| 01.06.2026 | 77,04 | 77,25 | 76,12 | 76,14 | -1,57% | 1.199.498,00 |
| 29.05.2026 | 77,97 | 78,35 | 77,12 | 77,35 | -1,49% | 3.094.944,00 |
| 28.05.2026 | 78,84 | 78,86 | 78,20 | 78,52 | -0,54% | 1.241.620,00 |
| 27.05.2026 | 79,32 | 79,55 | 78,85 | 78,95 | -0,08% | 1.172.646,00 |
| 26.05.2026 | 78,85 | 79,31 | 78,61 | 79,01 | 0,22% | 1.007.435,00 |
| 22.05.2026 | 78,19 | 79,06 | 78,14 | 78,84 | 0,64% | 996.883,00 |
| 21.05.2026 | 77,51 | 78,41 | 76,82 | 78,34 | 0,77% | 1.290.137,00 |
| 20.05.2026 | 77,47 | 78,23 | 77,26 | 77,74 | 0,53% | 1.151.424,00 |
| 19.05.2026 | 77,37 | 77,59 | 76,90 | 77,33 | 0,01% | 1.313.900,00 |
| 18.05.2026 | 76,32 | 77,55 | 76,32 | 77,32 | 1,66% | 949.808,00 |
| 15.05.2026 | 76,78 | 76,86 | 75,87 | 76,06 | -1,12% | 1.002.894,00 |
| 14.05.2026 | 77,07 | 77,55 | 76,71 | 76,92 | 0,33% | 1.140.585,00 |
| 13.05.2026 | 77,13 | 77,32 | 76,43 | 76,67 | -1,20% | 1.295.118,00 |
| 12.05.2026 | 78,04 | 78,04 | 77,13 | 77,60 | -0,15% | 1.354.858,00 |
| 11.05.2026 | 77,84 | 78,13 | 76,98 | 77,72 | 0,17% | 1.393.234,00 |
| 08.05.2026 | 77,91 | 78,01 | 77,49 | 77,59 | -0,35% | 1.689.179,00 |
| 07.05.2026 | 78,70 | 79,04 | 77,47 | 77,86 | -1,53% | 2.779.024,00 |
| 06.05.2026 | 79,16 | 79,52 | 78,84 | 79,07 | 0,23% | 1.265.721,00 |
| 05.05.2026 | 78,87 | 79,28 | 78,51 | 78,89 | 0,19% | 1.260.759,00 |
| 04.05.2026 | 78,11 | 79,29 | 78,01 | 78,74 | 0,11% | 1.784.464,00 |
| 01.05.2026 | 77,90 | 78,77 | 77,26 | 78,65 | 1,03% | 1.842.153,00 |
| 30.04.2026 | 78,12 | 79,55 | 77,42 | 77,85 | -1,94% | 3.195.559,00 |
| 29.04.2026 | 79,75 | 80,38 | 78,78 | 79,39 | -1,15% | 1.549.096,00 |
| 28.04.2026 | 80,68 | 80,72 | 79,88 | 80,31 | 0,45% | 1.737.701,00 |
| 27.04.2026 | 80,46 | 80,58 | 79,82 | 79,95 | -0,30% | 1.327.707,00 |
| 24.04.2026 | 80,68 | 81,02 | 79,99 | 80,19 | -0,67% | 1.016.206,00 |
| 23.04.2026 | 79,44 | 80,89 | 79,29 | 80,73 | 2,20% | 1.285.209,00 |
| 22.04.2026 | 80,14 | 80,40 | 78,47 | 78,99 | -1,27% | 1.352.897,00 |
| 21.04.2026 | 81,52 | 81,52 | 79,88 | 80,01 | -1,36% | 1.273.089,00 |
| 20.04.2026 | 80,93 | 81,66 | 80,68 | 81,12 | 0,23% | 1.303.062,00 |
| 17.04.2026 | 79,76 | 81,14 | 79,54 | 80,93 | 1,62% | 1.453.554,00 |
| 16.04.2026 | 79,52 | 79,92 | 79,33 | 79,64 | 0,16% | 1.303.258,00 |
| 15.04.2026 | 79,44 | 79,61 | 79,08 | 79,51 | -0,08% | 1.379.246,00 |
| 14.04.2026 | 78,15 | 79,67 | 78,07 | 79,57 | 1,60% | 1.246.570,00 |
| 13.04.2026 | 78,39 | 78,39 | 77,66 | 78,32 | -0,10% | 1.267.040,00 |
| 10.04.2026 | 78,20 | 78,90 | 77,87 | 78,40 | 0,08% | 1.475.441,00 |
| 09.04.2026 | 77,70 | 78,99 | 77,56 | 78,34 | 0,62% | 1.206.576,00 |
| 08.04.2026 | 77,86 | 78,12 | 77,17 | 77,86 | 0,70% | 1.945.038,00 |
| 07.04.2026 | 76,53 | 77,55 | 76,47 | 77,32 | 0,90% | 1.144.650,00 |
| 06.04.2026 | 76,94 | 77,15 | 76,41 | 76,63 | -0,45% | 936.498,00 |
| 02.04.2026 | 76,11 | 77,33 | 75,69 | 76,98 | 1,14% | 1.994.424,00 |
| 01.04.2026 | 75,49 | 76,50 | 75,38 | 76,11 | 0,59% | 1.272.186,00 |
| 31.03.2026 | 75,97 | 77,13 | 74,77 | 75,66 | 1,04% | 1.610.612,00 |
| 30.03.2026 | 74,60 | 75,56 | 74,48 | 74,88 | 0,78% | 994.873,00 |
| 27.03.2026 | 74,45 | 75,05 | 73,97 | 74,30 | -0,09% | 904.502,00 |
| 26.03.2026 | 74,35 | 75,16 | 74,21 | 74,37 | -0,08% | 777.943,00 |
| 25.03.2026 | 74,67 | 74,97 | 73,91 | 74,43 | -0,20% | 1.045.773,00 |
| 24.03.2026 | 74,28 | 75,39 | 74,03 | 74,58 | -0,09% | 1.194.802,00 |
| 23.03.2026 | 76,19 | 76,34 | 74,58 | 74,65 | -0,29% | 1.525.866,00 |
| 20.03.2026 | 76,69 | 76,73 | 74,45 | 74,87 | -2,37% | 5.597.353,00 |
| 19.03.2026 | 76,41 | 76,85 | 76,12 | 76,69 | 0,38% | 939.629,00 |
| 18.03.2026 | 77,37 | 77,54 | 76,36 | 76,40 | -1,25% | 1.137.577,00 |
| 17.03.2026 | 77,73 | 78,00 | 77,31 | 77,37 | -0,03% | 801.724,00 |
| 16.03.2026 | 77,35 | 77,93 | 77,00 | 77,39 | 1,06% | 674.651,00 |
| 13.03.2026 | 77,44 | 77,66 | 76,39 | 76,58 | 0,04% | 743.310,00 |
| 12.03.2026 | 77,30 | 77,71 | 76,44 | 76,55 | -1,44% | 1.738.594,00 |
| 11.03.2026 | 77,03 | 77,70 | 75,42 | 77,67 | -0,63% | 1.023.214,00 |
| 10.03.2026 | 78,16 | 78,88 | 77,55 | 78,16 | -0,09% | 1.021.888,00 |
| 09.03.2026 | 78,10 | 78,61 | 76,66 | 78,23 | -0,55% | 1.134.170,00 |
| 06.03.2026 | 78,61 | 78,79 | 77,92 | 78,66 | -0,82% | 957.349,00 |
| 05.03.2026 | 78,84 | 79,54 | 78,46 | 79,31 | -0,36% | 995.585,00 |
| 04.03.2026 | 79,40 | 79,80 | 78,78 | 79,60 | -0,20% | 1.557.430,00 |
| 03.03.2026 | 78,92 | 79,88 | 77,67 | 79,76 | 0,28% | 1.226.477,00 |
| 02.03.2026 | 78,75 | 79,90 | 78,11 | 79,54 | 0,68% | 1.248.038,00 |
| 27.02.2026 | 78,05 | 79,08 | 78,05 | 79,00 | 0,74% | 2.419.940,00 |
| 26.02.2026 | 78,08 | 78,69 | 77,82 | 78,42 | 0,63% | 912.516,00 |
| 25.02.2026 | 77,34 | 78,07 | 76,69 | 77,93 | 0,85% | 1.143.815,00 |
| 24.02.2026 | 77,89 | 78,04 | 76,81 | 77,27 | -0,66% | 967.104,00 |
| 23.02.2026 | 76,94 | 78,25 | 76,83 | 77,78 | 1,21% | 1.183.078,00 |
| 20.02.2026 | 76,13 | 76,86 | 75,63 | 76,85 | 1,37% | 923.779,00 |
| 19.02.2026 | 75,48 | 76,22 | 74,72 | 75,81 | 0,12% | 692.917,00 |
| 18.02.2026 | 76,72 | 76,94 | 75,53 | 75,72 | -1,90% | 1.129.723,00 |
| 17.02.2026 | 76,72 | 77,34 | 75,73 | 77,19 | 1,33% | 1.272.828,00 |
| 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 | -1,10% | 2.169.077,00 |
| 11.02.2026 | 77,17 | 77,17 | 75,53 | 76,47 | -0,78% | 1.358.323,00 |
| 10.02.2026 | 76,35 | 77,39 | 76,28 | 77,07 | 1,33% | 1.256.575,00 |
| 09.02.2026 | 75,15 | 76,25 | 74,68 | 76,06 | 1,12% | 1.398.387,00 |
| 06.02.2026 | 76,13 | 76,35 | 74,02 | 75,22 | -0,34% | 2.235.149,00 |
| 05.02.2026 | 74,57 | 75,70 | 74,02 | 75,48 | 1,66% | 1.729.769,00 |
| 04.02.2026 | 72,99 | 74,96 | 72,73 | 74,25 | 2,43% | 1.781.383,00 |
| 03.02.2026 | 71,96 | 72,82 | 71,73 | 72,49 | 0,71% | 1.405.567,00 |
| 02.02.2026 | 72,94 | 73,43 | 71,90 | 71,98 | -1,22% | 1.470.398,00 |
| 30.01.2026 | 71,98 | 73,07 | 71,15 | 72,87 | 1,24% | 1.261.839,00 |
| 29.01.2026 | 70,87 | 72,17 | 70,15 | 71,98 | 2,17% | 1.289.809,00 |
| 28.01.2026 | 71,29 | 71,61 | 70,19 | 70,45 | -1,18% | 1.196.735,00 |
| 27.01.2026 | 71,34 | 71,47 | 70,75 | 71,29 | 0,01% | 1.334.649,00 |
| 26.01.2026 | 71,31 | 71,67 | 70,50 | 71,28 | 0,20% | 1.537.264,00 |
| 23.01.2026 | 70,77 | 71,24 | 70,22 | 71,14 | 0,39% | 895.070,00 |
| 22.01.2026 | 71,03 | 72,13 | 70,64 | 70,86 | -0,23% | 1.962.200,00 |
| 21.01.2026 | 71,03 | 71,18 | 70,05 | 71,02 | 0,69% | 1.612.453,00 |