74,490$
-0,05%
Echtzeit-Aktienkurs Regency Centers Corp.
Bid:
Ask:
Aktienkurse zur Regency Centers Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 74,85 | 74,85 | 74,42 | 74,49 | -0,05% | 99.965,00 |
| 20.11.2024 | 74,00 | 74,73 | 73,53 | 74,53 | 0,38% | 585.625,00 |
| 19.11.2024 | 73,32 | 74,35 | 73,13 | 74,25 | 0,65% | 1.007.183,00 |
| 18.11.2024 | 73,29 | 73,81 | 72,83 | 73,77 | 0,15% | 630.246,00 |
| 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% | 820.401,00 |
| 13.11.2024 | 73,98 | 74,24 | 73,75 | 73,86 | 0,52% | 1.016.071,00 |
| 12.11.2024 | 73,99 | 74,45 | 73,37 | 73,48 | -0,68% | 895.784,00 |
| 11.11.2024 | 74,27 | 74,66 | 73,73 | 73,98 | -0,35% | 1.379.409,00 |
| 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% | 1.228.263,00 |
| 06.11.2024 | 73,71 | 74,03 | 71,69 | 72,82 | -0,46% | 1.306.656,00 |
| 05.11.2024 | 71,69 | 73,21 | 71,44 | 73,16 | 1,23% | 923.263,00 |
| 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% | 1.342.492,00 |
| 30.10.2024 | 72,41 | 73,19 | 72,12 | 72,70 | 0,37% | 2.115.174,00 |
| 29.10.2024 | 72,96 | 74,34 | 72,43 | 72,43 | 0,95% | 1.413.655,00 |
| 28.10.2024 | 71,37 | 72,13 | 71,36 | 71,75 | 1,04% | 736.714,00 |
| 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% | 616.326,00 |
| 23.10.2024 | 71,50 | 72,34 | 71,47 | 72,23 | 0,50% | 578.289,00 |
| 22.10.2024 | 71,52 | 72,38 | 71,28 | 71,87 | 0,38% | 559.128,00 |
| 21.10.2024 | 72,34 | 72,37 | 71,50 | 71,60 | -1,34% | 870.345,00 |
| 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% | 885.041,00 |
| 16.10.2024 | 71,90 | 72,59 | 71,77 | 72,25 | 0,92% | 808.992,00 |
| 15.10.2024 | 70,80 | 72,27 | 70,80 | 71,59 | 1,24% | 612.048,00 |
| 14.10.2024 | 70,04 | 70,93 | 69,80 | 70,71 | 0,58% | 576.080,00 |
| 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% | 561.783,00 |
| 09.10.2024 | 70,16 | 71,14 | 69,98 | 71,06 | 1,28% | 852.975,00 |
| 08.10.2024 | 70,74 | 71,23 | 69,98 | 70,16 | -0,36% | 656.333,00 |
| 07.10.2024 | 70,65 | 70,65 | 69,94 | 70,41 | -0,62% | 386.884,00 |
| 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% | 403.530,00 |
| 02.10.2024 | 71,53 | 71,83 | 70,70 | 71,05 | -1,57% | 777.164,00 |
| 01.10.2024 | 72,42 | 72,61 | 71,43 | 72,18 | -0,07% | 643.380,00 |
| 30.09.2024 | 71,25 | 72,30 | 70,97 | 72,23 | 1,09% | 946.842,00 |
| 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% | 617.408,00 |
| 25.09.2024 | 72,67 | 72,90 | 72,00 | 72,40 | -0,18% | 734.256,00 |
| 24.09.2024 | 71,80 | 72,96 | 71,73 | 72,53 | 0,54% | 611.570,00 |
| 23.09.2024 | 72,34 | 72,67 | 72,01 | 72,14 | 0,77% | 946.551,00 |
| 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% | 1.546.837,00 |
| 18.09.2024 | 73,49 | 74,30 | 72,95 | 73,36 | -0,43% | 1.220.752,00 |
| 17.09.2024 | 74,68 | 74,99 | 73,48 | 73,68 | -1,46% | 1.027.572,00 |
| 16.09.2024 | 74,58 | 75,23 | 74,28 | 74,77 | 0,12% | 818.822,00 |
| 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% | 993.661,00 |
| 11.09.2024 | 74,73 | 74,75 | 73,44 | 74,43 | -1,00% | 656.455,00 |
| 10.09.2024 | 74,70 | 75,19 | 74,38 | 75,18 | 0,99% | 1.096.847,00 |
| 09.09.2024 | 72,56 | 74,52 | 72,53 | 74,44 | 2,51% | 941.324,00 |
| 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% | 852.891,00 |
| 04.09.2024 | 72,90 | 73,73 | 72,52 | 72,90 | 0,55% | 916.935,00 |
| 03.09.2024 | 72,21 | 72,79 | 72,01 | 72,50 | -0,26% | 826.831,00 |
| 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% | 652.735,00 |
| 28.08.2024 | 71,38 | 71,77 | 71,27 | 71,66 | 0,55% | 790.657,00 |
| 27.08.2024 | 70,95 | 71,45 | 70,54 | 71,27 | 0,08% | 891.651,00 |
| 26.08.2024 | 71,87 | 71,97 | 71,06 | 71,21 | -0,29% | 552.715,00 |
| 23.08.2024 | 70,88 | 71,73 | 70,84 | 71,42 | 0,95% | 1.082.400,00 |
| 22.08.2024 | 70,85 | 71,04 | 70,52 | 70,75 | -0,04% | 619.171,00 |
| 21.08.2024 | 70,53 | 70,98 | 70,40 | 70,78 | 0,48% | 712.568,00 |
| 20.08.2024 | 70,74 | 70,97 | 70,06 | 70,44 | -0,10% | 550.202,00 |
| 19.08.2024 | 69,71 | 70,59 | 69,71 | 70,51 | 1,06% | 584.557,00 |
| 16.08.2024 | 69,86 | 70,21 | 69,50 | 69,77 | -0,34% | 697.498,00 |
| 15.08.2024 | 70,31 | 70,86 | 69,88 | 70,01 | -0,36% | 1.477.910,00 |
| 14.08.2024 | 69,83 | 70,65 | 69,75 | 70,26 | 0,53% | 663.692,00 |
| 13.08.2024 | 70,12 | 70,25 | 69,28 | 69,89 | 0,19% | 899.168,00 |
| 12.08.2024 | 70,07 | 70,07 | 69,32 | 69,76 | -0,92% | 639.508,00 |
| 09.08.2024 | 70,06 | 70,49 | 69,72 | 70,41 | 0,73% | 785.757,00 |
| 08.08.2024 | 69,08 | 70,31 | 69,08 | 69,90 | 0,43% | 729.764,00 |
| 07.08.2024 | 70,06 | 70,91 | 69,50 | 69,60 | -0,27% | 1.015.697,00 |
| 06.08.2024 | 68,06 | 70,63 | 68,00 | 69,79 | 1,97% | 913.489,00 |
| 05.08.2024 | 69,27 | 70,49 | 68,18 | 68,44 | -2,63% | 1.380.645,00 |
| 02.08.2024 | 70,00 | 71,30 | 68,92 | 70,29 | 2,52% | 1.996.708,00 |
| 01.08.2024 | 67,70 | 68,60 | 67,61 | 68,56 | 1,81% | 1.047.574,00 |
| 31.07.2024 | 67,86 | 68,46 | 67,22 | 67,34 | -1,51% | 1.081.630,00 |
| 30.07.2024 | 66,54 | 68,68 | 66,25 | 68,37 | 3,22% | 991.313,00 |
| 29.07.2024 | 65,38 | 66,46 | 65,15 | 66,24 | 1,35% | 852.735,00 |
| 26.07.2024 | 64,63 | 65,64 | 63,94 | 65,36 | 1,90% | 702.631,00 |
| 25.07.2024 | 65,27 | 65,70 | 63,96 | 64,14 | -1,02% | 1.032.926,00 |
| 24.07.2024 | 66,44 | 66,65 | 64,60 | 64,80 | -2,44% | 1.147.436,00 |
| 23.07.2024 | 66,89 | 66,98 | 66,35 | 66,42 | -0,60% | 976.754,00 |
| 22.07.2024 | 66,12 | 66,87 | 65,50 | 66,82 | 1,09% | 575.764,00 |
| 19.07.2024 | 66,36 | 66,36 | 65,79 | 66,10 | -0,14% | 565.713,00 |
| 18.07.2024 | 66,05 | 66,89 | 65,90 | 66,19 | -0,29% | 594.759,00 |
| 17.07.2024 | 65,13 | 66,45 | 65,13 | 66,38 | 1,92% | 448.609,00 |
| 16.07.2024 | 64,50 | 65,29 | 64,22 | 65,13 | 1,46% | 671.260,00 |
| 15.07.2024 | 64,05 | 64,52 | 63,81 | 64,20 | 0,23% | 499.168,00 |
| 12.07.2024 | 63,52 | 64,59 | 63,29 | 64,05 | 1,31% | 1.147.343,00 |
| 11.07.2024 | 63,00 | 63,70 | 62,92 | 63,22 | 1,48% | 984.294,00 |
| 10.07.2024 | 62,31 | 62,46 | 61,93 | 62,30 | 0,35% | 1.175.773,00 |
| 09.07.2024 | 62,12 | 62,24 | 61,64 | 62,08 | 0,55% | 959.290,00 |
| 08.07.2024 | 61,92 | 62,25 | 61,34 | 61,74 | -0,34% | 735.884,00 |
| 05.07.2024 | 61,76 | 62,08 | 61,39 | 61,95 | 0,50% | 649.654,00 |
| 03.07.2024 | 62,42 | 62,61 | 61,64 | 61,64 | -0,58% | 431.274,00 |