78,660$
-0,82%
Echtzeit-Aktienkurs Regency Centers Corp.
Bid:
Ask:
Aktienkurse zur Regency Centers Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 78,61 | 78,79 | 77,92 | 78,66 | -0,82% | 4,00 |
| 05.03.2026 | 78,84 | 79,54 | 78,46 | 79,31 | -0,36% | 995.584,00 |
| 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 |
| 20.01.2026 | 71,40 | 71,51 | 70,22 | 70,53 | -1,32% | 1.853.841,00 |
| 16.01.2026 | 69,61 | 71,64 | 69,48 | 71,47 | 2,32% | 1.472.090,00 |
| 15.01.2026 | 70,14 | 70,75 | 69,79 | 69,85 | -0,10% | 1.015.129,00 |
| 14.01.2026 | 69,90 | 70,32 | 69,34 | 69,92 | -0,06% | 959.644,00 |
| 13.01.2026 | 70,18 | 70,43 | 68,78 | 69,96 | -0,33% | 992.252,00 |
| 12.01.2026 | 69,74 | 70,57 | 69,57 | 70,19 | 0,67% | 1.366.757,00 |
| 09.01.2026 | 69,91 | 70,75 | 69,51 | 69,72 | -1,27% | 1.745.723,00 |
| 08.01.2026 | 69,71 | 70,96 | 69,55 | 70,62 | 0,90% | 1.150.951,00 |
| 07.01.2026 | 69,89 | 70,57 | 69,63 | 69,99 | 0,53% | 1.345.926,00 |
| 06.01.2026 | 68,13 | 69,67 | 68,11 | 69,62 | 1,53% | 1.112.132,00 |
| 05.01.2026 | 67,58 | 68,68 | 67,35 | 68,57 | 0,90% | 1.097.805,00 |