72,220$
0,98%
Echtzeit-Aktienkurs Regency Centers Corp.
Bid:
Ask:
Aktienkurse zur Regency Centers Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2025 | 71,57 | 72,36 | 71,21 | 72,22 | 0,98% | 1.060.778,00 |
| 26.09.2025 | 71,41 | 71,90 | 71,09 | 71,52 | 0,63% | 678.033,00 |
| 25.09.2025 | 71,63 | 71,84 | 70,95 | 71,07 | -0,43% | 961.017,00 |
| 24.09.2025 | 71,45 | 71,74 | 70,87 | 71,38 | -0,14% | 1.258.241,00 |
| 23.09.2025 | 70,78 | 71,66 | 70,76 | 71,48 | 1,06% | 1.075.700,00 |
| 22.09.2025 | 70,44 | 70,95 | 69,68 | 70,73 | 0,65% | 1.132.404,00 |
| 19.09.2025 | 70,56 | 70,67 | 69,80 | 70,27 | -0,07% | 2.344.501,00 |
| 18.09.2025 | 69,61 | 70,53 | 69,45 | 70,32 | 0,81% | 1.060.791,00 |
| 17.09.2025 | 70,37 | 71,14 | 69,63 | 69,76 | -0,89% | 986.036,00 |
| 16.09.2025 | 70,73 | 71,10 | 70,23 | 70,38 | -0,83% | 1.129.707,00 |
| 15.09.2025 | 71,44 | 71,48 | 70,58 | 70,97 | -0,52% | 1.210.511,00 |
| 12.09.2025 | 71,91 | 72,29 | 71,30 | 71,34 | -1,25% | 1.193.470,00 |
| 11.09.2025 | 71,63 | 72,46 | 71,45 | 72,24 | 0,21% | 1.291.445,00 |
| 10.09.2025 | 72,11 | 72,36 | 71,75 | 72,09 | -0,41% | 1.202.505,00 |
| 09.09.2025 | 72,79 | 73,08 | 72,26 | 72,39 | -0,94% | 899.062,00 |
| 08.09.2025 | 73,44 | 73,58 | 72,43 | 73,08 | -0,81% | 1.097.757,00 |
| 05.09.2025 | 73,70 | 74,45 | 72,71 | 73,68 | 0,16% | 848.779,00 |
| 04.09.2025 | 72,55 | 73,60 | 72,09 | 73,56 | 1,81% | 1.219.966,00 |
| 03.09.2025 | 71,95 | 72,51 | 71,84 | 72,25 | -0,11% | 771.228,00 |
| 02.09.2025 | 72,30 | 73,00 | 71,93 | 72,33 | -0,23% | 1.744.478,00 |
| 29.08.2025 | 72,34 | 72,68 | 72,23 | 72,50 | 0,40% | 1.029.758,00 |
| 28.08.2025 | 72,47 | 72,54 | 71,49 | 72,21 | -0,36% | 872.954,00 |
| 27.08.2025 | 72,10 | 72,54 | 71,98 | 72,47 | 0,56% | 945.717,00 |
| 26.08.2025 | 71,90 | 72,45 | 71,67 | 72,07 | 0,21% | 1.386.127,00 |
| 25.08.2025 | 72,16 | 72,44 | 71,75 | 71,92 | -0,59% | 1.108.757,00 |
| 22.08.2025 | 71,66 | 72,79 | 71,66 | 72,35 | 1,59% | 1.314.938,00 |
| 21.08.2025 | 71,32 | 71,91 | 71,10 | 71,22 | -0,71% | 977.164,00 |
| 20.08.2025 | 72,08 | 72,63 | 71,48 | 71,73 | -0,07% | 1.232.343,00 |
| 19.08.2025 | 70,34 | 71,84 | 70,34 | 71,78 | 2,05% | 1.243.543,00 |
| 18.08.2025 | 71,13 | 71,39 | 70,30 | 70,34 | -0,96% | 755.397,00 |
| 15.08.2025 | 71,25 | 71,37 | 70,92 | 71,02 | -0,13% | 1.118.802,00 |
| 14.08.2025 | 71,62 | 71,62 | 70,66 | 71,11 | -1,26% | 918.536,00 |
| 13.08.2025 | 72,01 | 72,21 | 70,93 | 72,02 | 0,19% | 1.485.201,00 |
| 12.08.2025 | 71,57 | 71,94 | 71,03 | 71,88 | 0,48% | 1.180.712,00 |
| 11.08.2025 | 71,91 | 72,53 | 71,51 | 71,54 | -0,53% | 1.057.934,00 |
| 08.08.2025 | 72,52 | 72,83 | 71,62 | 71,92 | -0,85% | 746.743,00 |
| 07.08.2025 | 73,45 | 73,60 | 71,97 | 72,54 | -0,90% | 912.280,00 |
| 06.08.2025 | 74,00 | 74,35 | 73,03 | 73,20 | -0,83% | 2.727.005,00 |
| 05.08.2025 | 72,10 | 73,91 | 71,96 | 73,81 | 2,26% | 1.551.883,00 |
| 04.08.2025 | 70,71 | 72,21 | 70,62 | 72,18 | 2,41% | 1.151.352,00 |
| 01.08.2025 | 72,24 | 72,24 | 70,35 | 70,48 | -1,27% | 1.141.645,00 |
| 31.07.2025 | 72,15 | 72,44 | 71,21 | 71,39 | -1,27% | 1.356.425,00 |
| 30.07.2025 | 73,20 | 74,01 | 71,77 | 72,31 | 0,64% | 1.755.325,00 |
| 29.07.2025 | 70,38 | 71,86 | 69,87 | 71,85 | 2,58% | 1.729.097,00 |
| 28.07.2025 | 71,05 | 71,05 | 69,89 | 70,04 | -1,60% | 996.171,00 |
| 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% | 1.323.856,00 |
| 23.07.2025 | 71,66 | 71,84 | 71,05 | 71,47 | -0,27% | 909.449,00 |
| 22.07.2025 | 69,95 | 71,72 | 69,75 | 71,66 | 2,72% | 833.532,00 |
| 21.07.2025 | 69,93 | 70,39 | 69,60 | 69,76 | -0,16% | 894.340,00 |
| 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% | 605.669,00 |
| 16.07.2025 | 68,73 | 69,57 | 68,61 | 69,43 | 1,18% | 1.017.322,00 |
| 15.07.2025 | 69,87 | 69,87 | 68,53 | 68,62 | -1,87% | 937.066,00 |
| 14.07.2025 | 69,16 | 69,95 | 69,07 | 69,93 | 0,85% | 912.372,00 |
| 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% | 1.060.066,00 |
| 09.07.2025 | 69,67 | 70,03 | 68,85 | 69,02 | -0,78% | 1.627.197,00 |
| 08.07.2025 | 69,57 | 69,99 | 69,21 | 69,56 | -0,51% | 991.589,00 |
| 07.07.2025 | 70,83 | 71,48 | 69,72 | 69,92 | -1,23% | 1.093.823,00 |
| 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% | 1.458.739,00 |
| 01.07.2025 | 70,93 | 72,54 | 70,69 | 71,11 | -0,15% | 1.283.243,00 |
| 30.06.2025 | 70,54 | 71,34 | 69,42 | 71,22 | 0,96% | 1.526.610,00 |
| 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% | 1.048.395,00 |
| 24.06.2025 | 72,43 | 72,68 | 71,54 | 71,66 | -0,84% | 1.075.006,00 |
| 23.06.2025 | 71,33 | 72,31 | 71,24 | 72,27 | 1,59% | 789.803,00 |
| 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% | 1.390.062,00 |
| 16.06.2025 | 70,42 | 70,77 | 69,93 | 70,40 | 0,21% | 1.276.063,00 |
| 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% | 882.474,00 |
| 11.06.2025 | 72,13 | 72,52 | 70,77 | 71,01 | -2,28% | 977.349,00 |
| 10.06.2025 | 72,47 | 73,03 | 72,19 | 72,67 | 0,71% | 1.057.539,00 |
| 09.06.2025 | 71,85 | 72,57 | 71,36 | 72,16 | 0,21% | 838.030,00 |
| 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% | 987.062,00 |
| 04.06.2025 | 71,39 | 71,84 | 71,16 | 71,67 | 0,18% | 757.740,00 |
| 03.06.2025 | 71,11 | 71,96 | 71,11 | 71,54 | -0,57% | 865.944,00 |
| 02.06.2025 | 71,60 | 72,25 | 70,91 | 71,95 | -0,28% | 735.790,00 |
| 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% | 728.086,00 |
| 28.05.2025 | 72,23 | 72,37 | 71,16 | 71,62 | -0,72% | 791.918,00 |
| 27.05.2025 | 71,67 | 72,42 | 71,23 | 72,14 | 1,59% | 1.079.090,00 |
| 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% | 929.949,00 |
| 21.05.2025 | 72,57 | 72,94 | 71,18 | 71,34 | -2,45% | 817.162,00 |
| 20.05.2025 | 73,44 | 73,90 | 72,85 | 73,13 | -1,24% | 849.560,00 |
| 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% | 1.167.368,00 |
| 14.05.2025 | 72,21 | 72,58 | 71,56 | 72,20 | -1,16% | 1.417.136,00 |
| 13.05.2025 | 74,04 | 74,16 | 72,59 | 73,05 | -1,06% | 1.070.914,00 |
| 12.05.2025 | 72,93 | 73,86 | 72,66 | 73,83 | 2,00% | 757.138,00 |
| 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% | 867.671,00 |
| 07.05.2025 | 72,19 | 72,75 | 71,83 | 72,01 | 0,04% | 870.589,00 |