59,970$
1,28%
Echtzeit-Aktienkurs Regency Centers Corp.
Bid:
Ask:
Aktienkurse zur Regency Centers Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 59,43 | 60,02 | 59,35 | 59,98 | 1,25% | 13.069,00 |
| 22.04.2024 | 58,55 | 59,38 | 58,19 | 59,24 | 1,49% | 818.899,00 |
| 19.04.2024 | 58,06 | 58,59 | 57,79 | 58,37 | 1,06% | 1.388.880,00 |
| 18.04.2024 | 57,21 | 57,93 | 56,94 | 57,76 | 0,84% | 734.035,00 |
| 17.04.2024 | 57,05 | 57,56 | 56,92 | 57,28 | 0,53% | 742.512,00 |
| 16.04.2024 | 57,61 | 57,73 | 56,51 | 56,98 | -1,61% | 1.032.514,00 |
| 15.04.2024 | 58,79 | 58,83 | 57,50 | 57,92 | -0,98% | 1.219.976,00 |
| 12.04.2024 | 58,00 | 58,57 | 57,84 | 58,49 | 0,52% | 1.985.017,00 |
| 11.04.2024 | 58,60 | 58,77 | 57,68 | 58,19 | -0,27% | 1.013.309,00 |
| 10.04.2024 | 58,73 | 59,22 | 58,20 | 58,35 | -3,09% | 2.378.479,00 |
| 09.04.2024 | 59,33 | 60,30 | 59,14 | 60,21 | 1,71% | 1.683.564,00 |
| 08.04.2024 | 59,09 | 59,57 | 58,58 | 59,20 | 0,68% | 1.040.264,00 |
| 05.04.2024 | 58,88 | 59,26 | 58,33 | 58,80 | -0,47% | 905.963,00 |
| 04.04.2024 | 60,04 | 60,38 | 58,84 | 59,08 | -1,10% | 646.357,00 |
| 03.04.2024 | 59,41 | 59,78 | 59,25 | 59,74 | 0,12% | 911.814,00 |
| 02.04.2024 | 59,51 | 59,76 | 58,96 | 59,67 | 0,03% | 1.061.734,00 |
| 01.04.2024 | 60,70 | 60,70 | 59,63 | 59,65 | -1,50% | 835.709,00 |
| 28.03.2024 | 60,43 | 60,80 | 60,26 | 60,56 | 0,65% | 1.415.270,00 |
| 27.03.2024 | 59,39 | 60,20 | 59,27 | 60,17 | 2,10% | 1.087.614,00 |
| 26.03.2024 | 59,29 | 59,29 | 58,89 | 58,93 | -0,29% | 567.648,00 |
| 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% | 862.758,00 |
| 20.03.2024 | 58,84 | 60,42 | 58,74 | 60,26 | 1,72% | 999.449,00 |
| 19.03.2024 | 59,54 | 59,82 | 59,05 | 59,24 | -0,20% | 764.526,00 |
| 18.03.2024 | 59,26 | 59,67 | 59,12 | 59,36 | 0,48% | 527.190,00 |
| 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% | 1.081.309,00 |
| 13.03.2024 | 60,75 | 61,30 | 60,53 | 60,62 | -0,10% | 883.042,00 |
| 12.03.2024 | 61,00 | 61,18 | 60,50 | 60,68 | -2,07% | 956.793,00 |
| 11.03.2024 | 61,62 | 62,09 | 61,42 | 61,96 | 0,15% | 1.381.095,00 |
| 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% | 1.001.797,00 |
| 06.03.2024 | 62,08 | 62,23 | 61,16 | 61,37 | -0,92% | 979.489,00 |
| 05.03.2024 | 62,77 | 63,03 | 61,74 | 61,94 | -1,51% | 956.084,00 |
| 04.03.2024 | 61,84 | 62,93 | 61,54 | 62,89 | 1,85% | 853.563,00 |
| 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% | 2.849.082,00 |
| 28.02.2024 | 60,01 | 61,00 | 60,01 | 60,98 | 0,73% | 707.734,00 |
| 27.02.2024 | 60,50 | 61,11 | 60,35 | 60,54 | 0,51% | 974.493,00 |
| 26.02.2024 | 60,57 | 60,80 | 60,06 | 60,23 | -0,82% | 841.109,00 |
| 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% | 854.729,00 |
| 21.02.2024 | 60,98 | 61,42 | 60,58 | 61,22 | 0,99% | 814.997,00 |
| 20.02.2024 | 60,71 | 61,32 | 60,37 | 60,62 | -0,31% | 809.699,00 |
| 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% | 672.292,00 |
| 14.02.2024 | 60,46 | 60,93 | 59,68 | 60,19 | -0,38% | 1.214.985,00 |
| 13.02.2024 | 59,55 | 60,43 | 58,76 | 60,42 | -0,46% | 2.051.473,00 |
| 12.02.2024 | 61,42 | 61,78 | 60,34 | 60,70 | -1,01% | 1.637.635,00 |
| 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% | 1.155.808,00 |
| 07.02.2024 | 62,25 | 62,43 | 61,80 | 61,94 | -0,43% | 919.612,00 |
| 06.02.2024 | 61,21 | 62,69 | 61,02 | 62,21 | 1,60% | 840.499,00 |
| 05.02.2024 | 61,83 | 61,92 | 61,11 | 61,23 | -2,19% | 986.171,00 |
| 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% | 872.054,00 |
| 31.01.2024 | 63,36 | 63,76 | 62,47 | 62,67 | -0,81% | 965.041,00 |
| 30.01.2024 | 63,53 | 63,63 | 63,00 | 63,18 | -0,50% | 1.039.076,00 |
| 29.01.2024 | 63,40 | 63,57 | 62,88 | 63,50 | -0,16% | 813.289,00 |
| 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% | 1.170.161,00 |
| 24.01.2024 | 63,63 | 63,85 | 62,09 | 62,19 | -1,33% | 1.128.977,00 |
| 23.01.2024 | 63,30 | 63,38 | 62,66 | 63,03 | 0,10% | 1.335.153,00 |
| 22.01.2024 | 63,06 | 63,81 | 62,79 | 62,97 | 0,38% | 979.094,00 |
| 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% | 1.369.881,00 |
| 17.01.2024 | 62,75 | 63,58 | 62,13 | 62,46 | -1,37% | 995.949,00 |
| 16.01.2024 | 63,66 | 63,97 | 63,06 | 63,33 | -1,15% | 1.456.591,00 |
| 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% | 925.286,00 |
| 10.01.2024 | 64,39 | 64,85 | 64,34 | 64,46 | -0,09% | 1.756.428,00 |
| 09.01.2024 | 64,29 | 64,73 | 63,97 | 64,52 | -0,78% | 1.593.305,00 |
| 08.01.2024 | 65,24 | 65,24 | 64,56 | 65,03 | 0,05% | 1.491.989,00 |
| 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% | 1.267.544,00 |
| 03.01.2024 | 67,36 | 67,36 | 65,56 | 65,77 | -2,89% | 724.328,00 |
| 02.01.2024 | 66,86 | 67,76 | 66,54 | 67,73 | 1,09% | 557.257,00 |
| 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% | 583.899,00 |
| 27.12.2023 | 67,28 | 67,28 | 66,75 | 67,07 | -0,21% | 686.885,00 |
| 26.12.2023 | 66,56 | 67,32 | 66,56 | 67,21 | 0,90% | 521.007,00 |
| 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% | 773.560,00 |
| 20.12.2023 | 66,38 | 66,99 | 65,50 | 65,50 | -1,33% | 885.597,00 |
| 19.12.2023 | 66,95 | 67,16 | 66,20 | 66,38 | -0,54% | 1.237.882,00 |
| 18.12.2023 | 67,31 | 67,33 | 66,60 | 66,74 | -0,25% | 978.134,00 |
| 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% | 1.387.048,00 |
| 13.12.2023 | 63,97 | 66,97 | 63,60 | 66,67 | 3,77% | 930.115,00 |
| 12.12.2023 | 64,64 | 64,80 | 63,85 | 64,25 | -0,16% | 594.410,00 |
| 11.12.2023 | 63,96 | 64,36 | 63,68 | 64,35 | 0,61% | 646.274,00 |
| 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% | 1.049.067,00 |
| 06.12.2023 | 64,76 | 65,08 | 63,66 | 63,77 | -1,21% | 1.132.163,00 |
| 05.12.2023 | 64,96 | 64,96 | 64,18 | 64,55 | -0,87% | 1.149.844,00 |
| 04.12.2023 | 63,59 | 65,19 | 63,46 | 65,12 | 1,81% | 690.916,00 |
| 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% | 983.321,00 |
| 29.11.2023 | 62,20 | 62,86 | 61,37 | 61,47 | -0,61% | 856.502,00 |