60,310$
0,23%
Echtzeit-Aktienkurs Regency Centers Corp.
Bid:
Ask:
Aktienkurse zur Regency Centers Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
27.03.2024 | 59,39 | 60,20 | 59,27 | 60,17 | 2,14% | 1.092.517,00 |
26.03.2024 | 59,29 | 59,29 | 58,89 | 58,91 | -0,32% | 897.035,00 |
25.03.2024 | 59,63 | 59,75 | 59,04 | 59,10 | -0,40% | 729.691,00 |
22.03.2024 | 60,86 | 60,86 | 59,23 | 59,34 | -2,29% | 954.954,00 |
21.03.2024 | 60,43 | 60,89 | 60,33 | 60,73 | 0,78% | 1.105.933,00 |
20.03.2024 | 58,84 | 60,42 | 58,74 | 60,26 | 1,72% | 1.198.712,00 |
19.03.2024 | 59,54 | 59,82 | 59,05 | 59,24 | -0,24% | 765.649,00 |
18.03.2024 | 59,26 | 59,67 | 59,12 | 59,38 | 0,51% | 739.262,00 |
15.03.2024 | 58,52 | 59,50 | 58,52 | 59,08 | -0,30% | 2.277.478,00 |
14.03.2024 | 60,31 | 60,34 | 58,81 | 59,26 | -2,24% | 1.083.762,00 |
13.03.2024 | 60,75 | 61,30 | 60,53 | 60,62 | -0,15% | 891.155,00 |
12.03.2024 | 61,00 | 61,18 | 60,50 | 60,71 | -2,00% | 1.612.630,00 |
11.03.2024 | 61,62 | 62,09 | 61,42 | 61,95 | 0,13% | 1.549.458,00 |
08.03.2024 | 62,21 | 62,21 | 61,28 | 61,87 | 0,72% | 1.150.916,00 |
07.03.2024 | 61,51 | 61,83 | 61,02 | 61,43 | 0,10% | 1.001.906,00 |
06.03.2024 | 62,08 | 62,23 | 61,16 | 61,37 | -0,92% | 1.183.124,00 |
05.03.2024 | 62,77 | 63,03 | 61,74 | 61,94 | -1,51% | 1.061.910,00 |
04.03.2024 | 61,84 | 62,93 | 61,54 | 62,89 | 1,85% | 1.188.313,00 |
01.03.2024 | 61,95 | 62,22 | 61,15 | 61,75 | -0,32% | 1.187.154,00 |
29.02.2024 | 61,18 | 62,30 | 61,10 | 61,95 | 1,59% | 2.960.356,00 |
28.02.2024 | 60,01 | 61,00 | 60,01 | 60,98 | 0,73% | 875.190,00 |
27.02.2024 | 60,50 | 61,11 | 60,35 | 60,54 | 0,51% | 1.183.642,00 |
26.02.2024 | 60,57 | 60,80 | 60,06 | 60,23 | -0,82% | 841.111,00 |
23.02.2024 | 60,91 | 61,11 | 60,72 | 60,73 | -0,54% | 662.034,00 |
22.02.2024 | 61,20 | 61,28 | 60,68 | 61,06 | -0,26% | 1.022.124,00 |
21.02.2024 | 60,98 | 61,42 | 60,58 | 61,22 | 0,99% | 819.230,00 |
20.02.2024 | 60,71 | 61,32 | 60,37 | 60,62 | -0,31% | 947.627,00 |
16.02.2024 | 60,72 | 61,18 | 60,27 | 60,81 | -0,70% | 809.517,00 |
15.02.2024 | 60,94 | 61,40 | 60,85 | 61,24 | 1,74% | 719.078,00 |
14.02.2024 | 60,46 | 60,93 | 59,68 | 60,19 | -0,38% | 1.231.791,00 |
13.02.2024 | 59,55 | 60,43 | 58,76 | 60,42 | -0,46% | 2.251.299,00 |
12.02.2024 | 61,42 | 61,78 | 60,34 | 60,70 | -1,01% | 1.864.176,00 |
09.02.2024 | 60,10 | 62,09 | 60,01 | 61,32 | -1,32% | 2.364.390,00 |
08.02.2024 | 61,71 | 62,51 | 61,61 | 62,14 | 0,32% | 1.360.846,00 |
07.02.2024 | 62,25 | 62,43 | 61,80 | 61,94 | -0,43% | 919.671,00 |
06.02.2024 | 61,21 | 62,69 | 61,02 | 62,21 | 1,60% | 1.060.940,00 |
05.02.2024 | 61,83 | 61,92 | 61,11 | 61,23 | -2,19% | 1.179.477,00 |
02.02.2024 | 62,97 | 63,00 | 61,83 | 62,60 | -1,65% | 1.128.239,00 |
01.02.2024 | 62,67 | 63,67 | 62,10 | 63,65 | 1,56% | 1.400.007,00 |
31.01.2024 | 63,36 | 63,76 | 62,47 | 62,67 | -0,81% | 1.242.406,00 |
30.01.2024 | 63,53 | 63,63 | 63,00 | 63,18 | -0,50% | 1.039.268,00 |
29.01.2024 | 63,40 | 63,57 | 62,88 | 63,50 | -0,16% | 815.371,00 |
26.01.2024 | 64,25 | 64,29 | 63,53 | 63,60 | -0,58% | 1.037.426,00 |
25.01.2024 | 63,56 | 64,00 | 62,77 | 63,97 | 2,86% | 1.361.846,00 |
24.01.2024 | 63,63 | 63,85 | 62,09 | 62,19 | -1,33% | 1.299.182,00 |
23.01.2024 | 63,30 | 63,38 | 62,66 | 63,03 | 0,10% | 1.336.315,00 |
22.01.2024 | 63,06 | 63,81 | 62,79 | 62,97 | 0,38% | 980.346,00 |
19.01.2024 | 62,63 | 62,95 | 61,79 | 62,73 | 0,69% | 1.282.636,00 |
18.01.2024 | 62,39 | 62,58 | 61,62 | 62,30 | -0,26% | 1.371.549,00 |
17.01.2024 | 62,75 | 63,58 | 62,13 | 62,46 | -1,37% | 1.146.707,00 |
16.01.2024 | 63,66 | 63,97 | 63,06 | 63,33 | -1,15% | 1.459.010,00 |
12.01.2024 | 64,88 | 65,07 | 63,81 | 64,07 | -0,22% | 1.531.561,00 |
11.01.2024 | 64,10 | 64,43 | 63,74 | 64,21 | -0,39% | 1.156.319,00 |
10.01.2024 | 64,39 | 64,85 | 64,34 | 64,46 | -0,09% | 1.764.973,00 |
09.01.2024 | 64,29 | 64,73 | 63,97 | 64,52 | -0,78% | 1.835.112,00 |
08.01.2024 | 65,24 | 65,24 | 64,56 | 65,03 | 0,05% | 1.803.156,00 |
05.01.2024 | 65,35 | 65,73 | 64,57 | 65,00 | -0,90% | 1.718.759,00 |
04.01.2024 | 65,46 | 65,99 | 65,22 | 65,59 | -0,27% | 1.536.584,00 |
03.01.2024 | 67,36 | 67,36 | 65,56 | 65,77 | -2,89% | 908.152,00 |
02.01.2024 | 66,86 | 67,76 | 66,54 | 67,73 | 1,09% | 720.520,00 |
29.12.2023 | 67,43 | 67,63 | 66,85 | 67,00 | -0,96% | 817.655,00 |
28.12.2023 | 67,00 | 67,65 | 66,89 | 67,65 | 0,86% | 583.901,00 |
27.12.2023 | 67,28 | 67,28 | 66,75 | 67,07 | -0,21% | 689.710,00 |
26.12.2023 | 66,56 | 67,32 | 66,56 | 67,21 | 0,90% | 525.705,00 |
22.12.2023 | 66,63 | 67,43 | 66,50 | 66,61 | 0,08% | 903.180,00 |
21.12.2023 | 66,84 | 66,84 | 65,86 | 66,56 | 1,62% | 793.285,00 |
20.12.2023 | 66,38 | 66,99 | 65,50 | 65,50 | -1,33% | 1.186.067,00 |
19.12.2023 | 66,95 | 67,16 | 66,20 | 66,38 | -0,54% | 1.515.765,00 |
18.12.2023 | 67,31 | 67,33 | 66,60 | 66,74 | -0,25% | 978.215,00 |
15.12.2023 | 67,58 | 67,82 | 66,43 | 66,91 | -1,39% | 2.129.293,00 |
14.12.2023 | 67,59 | 68,47 | 67,37 | 67,85 | 1,77% | 1.393.247,00 |
13.12.2023 | 63,97 | 66,97 | 63,60 | 66,67 | 3,77% | 1.169.330,00 |
12.12.2023 | 64,64 | 64,80 | 63,85 | 64,25 | -0,16% | 594.437,00 |
11.12.2023 | 63,96 | 64,36 | 63,68 | 64,35 | 0,61% | 749.899,00 |
08.12.2023 | 63,24 | 64,00 | 62,61 | 63,96 | 0,79% | 1.079.541,00 |
07.12.2023 | 63,90 | 64,30 | 63,34 | 63,46 | -0,49% | 1.277.838,00 |
06.12.2023 | 64,76 | 65,08 | 63,66 | 63,77 | -1,21% | 1.241.403,00 |
05.12.2023 | 64,96 | 64,96 | 64,18 | 64,55 | -0,87% | 1.269.402,00 |
04.12.2023 | 63,59 | 65,19 | 63,46 | 65,12 | 1,81% | 1.074.035,00 |
01.12.2023 | 62,75 | 64,29 | 62,49 | 63,96 | 1,93% | 998.320,00 |
30.11.2023 | 62,05 | 62,85 | 61,62 | 62,75 | 2,08% | 1.826.531,00 |
29.11.2023 | 62,20 | 62,86 | 61,37 | 61,47 | -0,61% | 856.579,00 |
28.11.2023 | 61,59 | 61,93 | 61,28 | 61,85 | 0,15% | 665.647,00 |
27.11.2023 | 61,34 | 62,15 | 60,90 | 61,76 | 0,72% | 538.918,00 |
24.11.2023 | 61,10 | 61,47 | 61,00 | 61,32 | 0,18% | 257.099,00 |
22.11.2023 | 61,53 | 61,57 | 60,93 | 61,21 | 0,39% | 572.112,00 |
21.11.2023 | 61,43 | 61,57 | 60,89 | 60,97 | -1,26% | 667.625,00 |
20.11.2023 | 61,75 | 61,78 | 61,12 | 61,75 | -0,08% | 743.090,00 |
17.11.2023 | 61,95 | 62,09 | 61,20 | 61,80 | 0,78% | 860.867,00 |
16.11.2023 | 62,22 | 62,37 | 61,17 | 61,32 | -1,49% | 942.494,00 |
15.11.2023 | 62,15 | 62,77 | 61,72 | 62,25 | -0,51% | 987.175,00 |
14.11.2023 | 61,28 | 63,49 | 61,28 | 62,57 | 4,70% | 1.059.648,00 |
13.11.2023 | 60,15 | 60,32 | 59,53 | 59,76 | -1,14% | 731.045,00 |
10.11.2023 | 59,98 | 60,57 | 59,43 | 60,45 | 1,75% | 673.251,00 |
09.11.2023 | 60,95 | 60,95 | 59,18 | 59,41 | -2,06% | 838.626,00 |
08.11.2023 | 60,30 | 60,71 | 60,04 | 60,66 | 0,88% | 681.239,00 |
07.11.2023 | 61,38 | 61,95 | 60,06 | 60,13 | -1,81% | 1.129.215,00 |
06.11.2023 | 62,46 | 62,46 | 60,56 | 61,24 | -2,39% | 1.153.436,00 |
03.11.2023 | 62,74 | 63,94 | 62,63 | 62,74 | 0,95% | 1.357.897,00 |
02.11.2023 | 61,48 | 62,32 | 61,40 | 62,15 | 2,47% | 1.141.937,00 |