Echtzeit-Aktienkurs Regency Centers Corp.
Bid:
Ask:
Aktienkurse zur Regency Centers Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 53,90 | 55,18 | 0,00 | 54,84 | -0,75% | - |
| 25.02.2021 | 56,41 | 56,54 | 54,36 | 55,26 | -1,83% | - |
| 24.02.2021 | 55,33 | 56,41 | 55,25 | 56,29 | 1,93% | - |
| 23.02.2021 | 54,43 | 55,46 | 54,25 | 55,22 | 2,59% | - |
| 22.02.2021 | 53,18 | 54,69 | 53,18 | 53,83 | 1,93% | - |
| 19.02.2021 | 53,72 | 53,84 | 52,59 | 52,81 | -1,28% | - |
| 18.02.2021 | 53,09 | 53,59 | 52,58 | 53,49 | 0,49% | - |
| 17.02.2021 | 52,27 | 53,26 | 52,05 | 53,23 | 1,89% | - |
| 16.02.2021 | 52,41 | 52,74 | 51,97 | 52,25 | -0,80% | - |
| 12.02.2021 | 51,86 | 52,77 | 51,63 | 52,67 | 2,86% | - |
| 11.02.2021 | 50,94 | 51,33 | 50,38 | 51,20 | 2,03% | - |
| 10.02.2021 | 50,57 | 50,79 | 49,62 | 50,18 | 1,30% | - |
| 09.02.2021 | 49,18 | 49,85 | 49,02 | 49,54 | 1,17% | - |
| 08.02.2021 | 48,66 | 49,09 | 48,52 | 48,96 | -0,32% | - |
| 05.02.2021 | 49,57 | 49,95 | 48,94 | 49,12 | -0,05% | - |
| 04.02.2021 | 49,15 | 49,17 | 49,13 | 49,14 | 3,15% | - |
| 03.02.2021 | 46,38 | 47,85 | 46,37 | 47,64 | 1,63% | - |
| 02.02.2021 | 46,68 | 47,35 | 46,51 | 46,88 | -0,18% | - |
| 01.02.2021 | 46,96 | 46,96 | 46,96 | 46,96 | -0,33% | - |
| 29.01.2021 | 47,10 | 47,12 | 47,10 | 47,12 | -1,29% | - |
| 28.01.2021 | 48,48 | 48,80 | 47,35 | 47,73 | 1,45% | - |
| 27.01.2021 | 47,80 | 48,19 | 46,88 | 47,05 | -1,84% | - |
| 26.01.2021 | 48,01 | 48,02 | 47,18 | 47,93 | 0,52% | - |
| 25.01.2021 | 47,98 | 48,64 | 47,51 | 47,68 | 1,57% | - |
| 22.01.2021 | 46,44 | 47,06 | 46,39 | 46,95 | 0,25% | - |
| 21.01.2021 | 46,83 | 46,83 | 46,83 | 46,83 | -2,89% | - |
| 20.01.2021 | 47,45 | 48,69 | 47,43 | 48,23 | 2,64% | - |
| 19.01.2021 | 46,07 | 47,08 | 45,91 | 46,99 | -0,10% | - |
| 15.01.2021 | 46,22 | 47,24 | 0,00 | 47,03 | -0,03% | - |
| 14.01.2021 | 47,01 | 47,55 | 46,89 | 47,05 | 1,36% | - |
| 13.01.2021 | 45,28 | 46,54 | 45,11 | 46,42 | 3,69% | - |
| 12.01.2021 | 44,78 | 44,78 | 44,76 | 44,77 | 1,70% | - |
| 11.01.2021 | 44,25 | 44,31 | 43,49 | 44,02 | -3,22% | - |
| 08.01.2021 | 45,02 | 45,50 | 44,77 | 45,48 | 1,07% | - |
| 07.01.2021 | 45,41 | 45,49 | 44,84 | 45,00 | -1,34% | - |
| 06.01.2021 | 44,96 | 46,19 | 44,96 | 45,61 | 2,99% | - |
| 05.01.2021 | 44,53 | 44,93 | 44,26 | 44,29 | -0,01% | - |
| 04.01.2021 | 44,65 | 44,67 | 43,88 | 44,29 | -2,89% | - |
| 31.12.2020 | 44,91 | 45,63 | 44,84 | 45,61 | 0,01% | - |
| 30.12.2020 | 46,13 | 46,23 | 45,36 | 45,61 | 0,71% | - |
| 29.12.2020 | 45,79 | 45,93 | 44,90 | 45,29 | -1,03% | - |
| 28.12.2020 | 45,77 | 45,77 | 45,75 | 45,76 | 2,91% | - |
| 24.12.2020 | 45,22 | 45,57 | 44,02 | 44,46 | -1,71% | - |
| 23.12.2020 | 45,85 | 45,86 | 45,00 | 45,24 | 0,08% | - |
| 22.12.2020 | 45,02 | 45,41 | 44,68 | 45,20 | -0,06% | - |
| 21.12.2020 | 44,56 | 45,54 | 44,55 | 45,23 | -1,75% | - |
| 18.12.2020 | 46,69 | 46,82 | 45,57 | 46,03 | -2,76% | - |
| 17.12.2020 | 47,17 | 47,62 | 46,86 | 47,34 | 0,00% | - |
| 16.12.2020 | 47,21 | 47,63 | 46,56 | 47,34 | -1,22% | - |
| 15.12.2020 | 46,62 | 47,94 | 46,25 | 47,92 | 2,82% | - |
| 14.12.2020 | 47,62 | 47,63 | 45,25 | 46,61 | -0,95% | - |
| 11.12.2020 | 47,09 | 47,34 | 46,62 | 47,05 | -1,44% | - |
| 10.12.2020 | 47,66 | 47,74 | 46,16 | 47,74 | 0,43% | - |
| 09.12.2020 | 47,89 | 49,03 | 46,48 | 47,53 | 1,22% | - |
| 08.12.2020 | 48,22 | 48,35 | 44,52 | 46,96 | 0,49% | - |
| 07.12.2020 | 48,01 | 48,64 | 46,73 | 46,73 | -4,79% | - |
| 04.12.2020 | 49,15 | 49,35 | 48,69 | 49,08 | 1,67% | - |
| 03.12.2020 | 48,17 | 49,07 | 48,06 | 48,27 | 1,40% | - |
| 02.12.2020 | 47,55 | 47,61 | 47,54 | 47,61 | 2,44% | - |
| 01.12.2020 | 47,10 | 47,41 | 46,02 | 46,47 | -1,27% | - |
| 30.11.2020 | 45,50 | 53,84 | 44,76 | 47,07 | 0,38% | - |
| 27.11.2020 | 46,92 | 47,22 | 46,66 | 46,89 | -1,51% | - |
| 25.11.2020 | 47,74 | 47,86 | 0,00 | 47,61 | -2,50% | - |
| 24.11.2020 | 50,47 | 50,51 | 48,69 | 48,83 | 0,98% | - |
| 23.11.2020 | 48,60 | 49,58 | 48,27 | 48,36 | 2,48% | - |
| 20.11.2020 | 47,37 | 47,41 | 46,89 | 47,19 | -1,18% | - |
| 19.11.2020 | 46,72 | 47,97 | 46,59 | 47,75 | 1,37% | - |
| 18.11.2020 | 47,08 | 47,11 | 47,08 | 47,11 | -2,39% | - |
| 17.11.2020 | 48,00 | 48,54 | 47,67 | 48,26 | -1,50% | - |
| 16.11.2020 | 47,61 | 49,04 | 47,59 | 49,00 | 7,29% | - |
| 13.11.2020 | 45,94 | 46,01 | 45,20 | 45,67 | 3,89% | - |
| 12.11.2020 | 44,65 | 44,65 | 42,94 | 43,96 | -4,64% | - |
| 11.11.2020 | 44,43 | 46,86 | 0,00 | 46,10 | -1,37% | - |
| 10.11.2020 | 47,08 | 48,07 | 0,00 | 46,74 | 1,68% | - |
| 09.11.2020 | 0,00 | 45,99 | 0,00 | 45,97 | 34,34% | - |
| 06.11.2020 | 36,17 | 36,28 | 33,32 | 34,22 | -5,29% | - |
| 05.11.2020 | 35,88 | 36,79 | 35,71 | 36,13 | 0,67% | - |
| 04.11.2020 | 36,36 | 36,93 | 35,84 | 35,89 | -4,19% | - |
| 03.11.2020 | 36,81 | 37,72 | 36,34 | 37,46 | 3,67% | - |
| 02.11.2020 | 0,00 | 36,15 | 0,00 | 36,13 | 1,95% | - |
| 30.10.2020 | 35,37 | 35,56 | 0,00 | 35,44 | -0,17% | - |
| 29.10.2020 | 34,73 | 36,02 | 34,71 | 35,50 | 0,44% | - |
| 28.10.2020 | 35,56 | 35,85 | 35,03 | 35,35 | -2,46% | - |
| 27.10.2020 | 36,24 | 36,24 | 36,24 | 36,24 | -3,57% | - |
| 26.10.2020 | 37,30 | 37,65 | 37,15 | 37,58 | -1,91% | - |
| 23.10.2020 | 38,78 | 38,91 | 37,82 | 38,31 | 0,29% | - |
| 22.10.2020 | 37,17 | 38,25 | 37,06 | 38,20 | 2,80% | - |
| 21.10.2020 | 36,84 | 37,40 | 36,80 | 37,16 | -0,92% | - |
| 20.10.2020 | 37,71 | 37,80 | 37,28 | 37,50 | 1,31% | - |
| 19.10.2020 | 37,20 | 37,54 | 36,93 | 37,02 | -1,49% | - |
| 16.10.2020 | 37,54 | 38,04 | 37,23 | 37,58 | -2,50% | - |
| 15.10.2020 | 37,77 | 38,69 | 37,77 | 38,54 | 2,30% | - |
| 14.10.2020 | 38,51 | 38,51 | 37,42 | 37,68 | -1,66% | - |
| 13.10.2020 | 39,20 | 39,31 | 37,93 | 38,31 | -3,65% | - |
| 12.10.2020 | 39,57 | 40,00 | 39,41 | 39,76 | 0,29% | - |
| 09.10.2020 | 39,97 | 40,20 | 39,46 | 39,65 | -1,80% | - |
| 08.10.2020 | 40,08 | 40,48 | 39,53 | 40,37 | 2,18% | - |
| 07.10.2020 | 40,22 | 40,22 | 39,15 | 39,51 | -1,09% | - |
| 06.10.2020 | 40,08 | 40,86 | 39,69 | 39,95 | -0,40% | - |
| 05.10.2020 | 40,09 | 40,13 | 40,08 | 40,11 | -0,25% | - |