76,750$
-0,30%
Echtzeit-Aktienkurs Regency Centers Corp.
Bid:
Ask:
Aktienkurse zur Regency Centers Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.04.2026 | 76,94 | 77,12 | 76,41 | 76,75 | -0,30% | 18.621,00 |
| 02.04.2026 | 76,11 | 77,33 | 75,69 | 76,98 | 1,13% | 1.994.424,00 |
| 01.04.2026 | 75,49 | 76,50 | 75,38 | 76,12 | 0,61% | 1.270.057,00 |
| 31.03.2026 | 75,97 | 77,13 | 74,77 | 75,66 | 1,04% | 1.530.351,00 |
| 30.03.2026 | 74,60 | 75,56 | 74,48 | 74,88 | 0,78% | 895.022,00 |
| 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% | 777.868,00 |
| 25.03.2026 | 74,67 | 74,97 | 73,91 | 74,43 | -0,19% | 1.045.679,00 |
| 24.03.2026 | 74,28 | 75,39 | 74,03 | 74,57 | -0,11% | 1.109.641,00 |
| 23.03.2026 | 76,19 | 76,34 | 74,58 | 74,65 | -0,29% | 1.498.548,00 |
| 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% | 928.743,00 |
| 18.03.2026 | 77,37 | 77,54 | 76,36 | 76,40 | -1,25% | 1.090.987,00 |
| 17.03.2026 | 77,73 | 78,00 | 77,31 | 77,37 | -0,03% | 795.956,00 |
| 16.03.2026 | 77,35 | 77,93 | 77,00 | 77,39 | 1,06% | 674.652,00 |
| 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 |
| 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 |
| 02.01.2026 | 68,67 | 68,68 | 67,79 | 67,96 | -1,55% | 1.332.343,00 |
| 31.12.2025 | 69,60 | 69,60 | 68,86 | 69,03 | -0,81% | 959.515,00 |
| 30.12.2025 | 69,63 | 69,87 | 69,38 | 69,60 | -0,28% | 707.635,00 |
| 29.12.2025 | 69,72 | 69,97 | 69,59 | 69,79 | 0,35% | 677.644,00 |
| 26.12.2025 | 69,49 | 69,68 | 69,14 | 69,55 | 0,00% | 479.009,00 |
| 24.12.2025 | 69,18 | 69,68 | 69,08 | 69,55 | 0,62% | 379.928,00 |
| 23.12.2025 | 69,28 | 69,28 | 68,56 | 69,12 | 0,01% | 989.460,00 |
| 22.12.2025 | 68,16 | 69,33 | 68,10 | 69,11 | 0,82% | 1.364.289,00 |
| 19.12.2025 | 67,48 | 68,80 | 67,29 | 68,55 | 1,24% | 3.813.057,00 |
| 18.12.2025 | 67,89 | 68,10 | 67,25 | 67,71 | -0,50% | 1.866.956,00 |
| 17.12.2025 | 67,10 | 68,16 | 66,86 | 68,05 | 1,33% | 1.489.214,00 |
| 16.12.2025 | 68,31 | 68,44 | 66,94 | 67,16 | -1,60% | 1.529.035,00 |
| 15.12.2025 | 67,66 | 68,30 | 66,99 | 68,25 | 0,72% | 1.315.280,00 |
| 12.12.2025 | 67,92 | 68,25 | 67,58 | 67,76 | 0,00% | 1.015.329,00 |
| 11.12.2025 | 67,50 | 67,98 | 67,25 | 67,76 | 0,83% | 1.702.144,00 |
| 10.12.2025 | 67,90 | 68,24 | 67,10 | 67,20 | -0,87% | 1.714.330,00 |
| 09.12.2025 | 68,24 | 68,95 | 67,62 | 67,79 | -0,12% | 848.250,00 |
| 08.12.2025 | 68,64 | 68,69 | 67,79 | 67,87 | -1,21% | 971.861,00 |
| 05.12.2025 | 69,03 | 69,27 | 68,62 | 68,70 | -0,54% | 1.007.590,00 |
| 04.12.2025 | 68,94 | 69,75 | 68,92 | 69,07 | -1,24% | 1.381.628,00 |
| 03.12.2025 | 70,11 | 70,36 | 69,43 | 69,94 | -0,14% | 762.910,00 |
| 02.12.2025 | 70,90 | 71,18 | 69,61 | 70,03 | -1,14% | 742.861,00 |
| 01.12.2025 | 70,73 | 71,32 | 70,70 | 70,84 | -0,45% | 882.621,00 |
| 28.11.2025 | 71,26 | 71,75 | 71,00 | 71,16 | -0,14% | 576.633,00 |
| 26.11.2025 | 70,83 | 71,57 | 70,64 | 71,26 | 0,27% | 1.487.989,00 |
| 25.11.2025 | 71,31 | 71,88 | 70,98 | 71,07 | -0,14% | 1.187.258,00 |
| 24.11.2025 | 70,89 | 71,35 | 70,32 | 71,17 | 0,42% | 2.346.754,00 |
| 21.11.2025 | 69,41 | 71,14 | 69,23 | 70,87 | 2,10% | 1.184.012,00 |
| 20.11.2025 | 69,75 | 70,34 | 69,16 | 69,41 | 0,46% | 1.062.415,00 |
| 19.11.2025 | 69,53 | 69,88 | 68,97 | 69,09 | -0,58% | 797.012,00 |
| 18.11.2025 | 69,49 | 69,82 | 69,09 | 69,49 | 0,52% | 799.351,00 |
| 17.11.2025 | 69,78 | 70,15 | 68,86 | 69,13 | -0,66% | 709.664,00 |
| 14.11.2025 | 69,94 | 70,19 | 69,25 | 69,59 | -0,33% | 1.012.180,00 |
| 13.11.2025 | 69,64 | 70,32 | 69,64 | 69,82 | -0,26% | 963.350,00 |
| 12.11.2025 | 70,98 | 71,24 | 69,96 | 70,00 | -1,77% | 1.203.274,00 |
| 11.11.2025 | 70,33 | 71,44 | 69,70 | 71,26 | 1,67% | 979.801,00 |
| 10.11.2025 | 69,77 | 70,46 | 69,42 | 70,09 | 0,46% | 1.097.869,00 |