Regency Centers Corporation REG
NASDAQ · Vereinigte Staaten · Finanzen
$71,88-0,78 (-1,07 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $71,88 | -1,07 % | $73,11 | $73,16 | $71,85 | 1,23M |
| 2026-09-29 | $72,66 | -0,91 % | $73,14 | $73,48 | $72,37 | 1,00M |
| 2026-09-28 | $73,33 | +0,14 % | $73,30 | $73,58 | $72,86 | 1,02M |
| 2026-09-25 | $73,23 | +0,43 % | $73,20 | $73,33 | $72,19 | 1,08M |
| 2026-09-24 | $72,92 | +0,26 % | $72,94 | $73,23 | $72,56 | 1,47M |
| 2026-09-23 | $72,73 | -1,09 % | $73,24 | $73,54 | $72,68 | 1,69M |
| 2026-09-22 | $73,53 | +0,84 % | $73,18 | $73,67 | $72,86 | 1,47M |
| 2026-09-21 | $72,92 | -0,04 % | $73,20 | $73,30 | $72,45 | 1,35M |
| 2026-09-18 | $72,95 | -0,23 % | $72,85 | $73,32 | $72,34 | 2,44M |
| 2026-09-17 | $73,12 | -0,19 % | $73,37 | $73,54 | $72,75 | 1,42M |
| 2026-09-16 | $73,26 | -1,07 % | $74,01 | $74,53 | $72,54 | 1,44M |
| 2026-09-15 | $74,05 | -0,64 % | $74,48 | $74,48 | $73,76 | 1,22M |
| 2026-09-14 | $74,53 | -0,12 % | $74,91 | $75,83 | $74,29 | 1,29M |
| 2026-09-11 | $74,62 | -0,92 % | $75,05 | $75,16 | $74,33 | 1,62M |
| 2026-09-10 | $75,31 | -0,04 % | $75,43 | $75,83 | $74,81 | 1,73M |
| 2026-09-09 | $75,34 | -0,78 % | $75,93 | $76,25 | $75,15 | 1,33M |
| 2026-09-08 | $75,93 | +0,89 % | $75,16 | $76,17 | $75,12 | 1,32M |
| 2026-09-04 | $75,26 | -0,87 % | $75,40 | $76,27 | $75,23 | 884,10K |
| 2026-09-03 | $75,92 | +0,15 % | $76,32 | $76,54 | $75,72 | 1,27M |
| 2026-09-02 | $75,81 | -0,33 % | $76,44 | $76,44 | $75,52 | 1,03M |
| 2026-09-01 | $76,06 | +1,73 % | $75,13 | $76,07 | $75,02 | 1,49M |
| 2026-08-31 | $74,77 | -0,99 % | $75,50 | $75,60 | $74,64 | 1,78M |
| 2026-08-28 | $75,52 | +0,08 % | $75,46 | $75,82 | $75,01 | 847,90K |
| 2026-08-27 | $75,46 | -1,20 % | $75,66 | $75,88 | $75,38 | 654,10K |
| 2026-08-26 | $76,38 | -0,44 % | $76,89 | $76,89 | $76,34 | 762,80K |
| 2026-08-25 | $76,72 | +0,04 % | $76,81 | $77,15 | $76,29 | 670,80K |
| 2026-08-24 | $76,69 | +0,83 % | $76,49 | $77,09 | $76,31 | 836,20K |
| 2026-08-21 | $76,06 | -0,59 % | $76,81 | $77,18 | $75,78 | 1,11M |
| 2026-08-20 | $76,51 | +0,14 % | $76,15 | $77,06 | $76,10 | 1,06M |
| 2026-08-19 | $76,40 | +0,28 % | $76,41 | $76,49 | $75,87 | 1,49M |
| 2026-08-18 | $76,19 | -0,24 % | $76,85 | $76,98 | $76,01 | 1,44M |
| 2026-08-17 | $76,37 | -0,44 % | $76,49 | $76,58 | $76,00 | 730,90K |
| 2026-08-14 | $76,71 | -0,20 % | $76,88 | $77,22 | $76,64 | 645,20K |
| 2026-08-13 | $76,86 | +1,48 % | $76,02 | $77,01 | $75,90 | 1,21M |
| 2026-08-12 | $75,74 | -0,11 % | $75,82 | $76,08 | $75,51 | 890,00K |
| 2026-08-11 | $75,82 | -0,38 % | $75,96 | $76,33 | $75,35 | 1,10M |
| 2026-08-10 | $76,11 | -1,31 % | $77,00 | $77,28 | $75,70 | 1,26M |
| 2026-08-07 | $77,12 | +0,21 % | $76,93 | $77,64 | $76,04 | 1,61M |
| 2026-08-06 | $76,96 | -2,67 % | $79,73 | $80,70 | $76,91 | 2,58M |
| 2026-08-05 | $79,07 | -0,45 % | $79,45 | $79,54 | $78,65 | 1,38M |
| 2026-08-04 | $79,43 | -1,08 % | $79,55 | $79,88 | $78,36 | 1,92M |
| 2026-08-03 | $80,30 | +0,01 % | $80,34 | $80,81 | $79,45 | 1,63M |
| 2026-07-31 | $80,29 | -0,09 % | $80,21 | $81,26 | $79,94 | 1,32M |
| 2026-07-30 | $80,36 | -0,92 % | $80,04 | $81,14 | $79,68 | 1,66M |
| 2026-07-29 | $81,11 | +0,17 % | $81,07 | $81,44 | $80,53 | 1,80M |
| 2026-07-28 | $80,97 | -1,66 % | $82,79 | $83,01 | $80,86 | 1,61M |
| 2026-07-27 | $82,34 | +0,23 % | $81,99 | $83,01 | $81,99 | 1,03M |
| 2026-07-24 | $82,15 | +1,19 % | $81,20 | $82,24 | $81,20 | 1,64M |
| 2026-07-23 | $81,18 | -1,26 % | $82,44 | $82,70 | $81,01 | 1,45M |
| 2026-07-22 | $82,22 | +0,16 % | $82,41 | $82,77 | $81,79 | 1,15M |
| 2026-07-21 | $82,09 | -0,06 % | $82,04 | $82,36 | $81,53 | 1,22M |
| 2026-07-20 | $82,14 | -0,65 % | $82,51 | $83,09 | $81,96 | 1,36M |
| 2026-07-17 | $82,68 | +0,36 % | $83,06 | $83,66 | $81,66 | 1,44M |
| 2026-07-16 | $82,38 | +2,99 % | $80,29 | $82,43 | $79,85 | 1,46M |
| 2026-07-15 | $79,99 | -0,42 % | $80,46 | $81,06 | $79,78 | 1,20M |
| 2026-07-14 | $80,33 | +0,49 % | $80,25 | $80,98 | $80,18 | 1,03M |
| 2026-07-13 | $79,94 | +0,40 % | $79,90 | $80,80 | $79,75 | 958,60K |
| 2026-07-10 | $79,62 | +0,23 % | $79,56 | $79,82 | $78,84 | 1,22M |
| 2026-07-09 | $79,44 | -0,35 % | $79,91 | $80,09 | $79,29 | 1,15M |
| 2026-07-08 | $79,72 | -1,26 % | $80,71 | $80,71 | $79,56 | 948,30K |
| 2026-07-07 | $80,74 | +1,13 % | $80,29 | $81,77 | $80,12 | 1,01M |
| 2026-07-06 | $79,84 | -1,38 % | $80,66 | $80,82 | $79,76 | 1,36M |
| 2026-07-02 | $80,96 | +2,00 % | $79,91 | $80,97 | $79,53 | 1,25M |
| 2026-07-01 | $79,37 | -0,46 % | $79,84 | $80,15 | $79,07 | 1,70M |
| 2026-06-30 | $79,74 | -1,92 % | $80,74 | $80,75 | $79,66 | 1,52M |
| 2026-06-29 | $81,30 | -0,62 % | $81,81 | $81,87 | $80,71 | 1,31M |
| 2026-06-26 | $81,81 | +1,94 % | $80,92 | $81,93 | $80,45 | 2,67M |
| 2026-06-25 | $80,25 | +0,48 % | $79,74 | $80,62 | $79,35 | 1,45M |
| 2026-06-24 | $79,87 | +1,53 % | $79,10 | $80,16 | $78,94 | 1,88M |
| 2026-06-23 | $78,67 | +1,69 % | $77,79 | $78,81 | $77,76 | 1,28M |
| 2026-06-22 | $77,36 | +0,62 % | $76,75 | $77,62 | $76,75 | 1,38M |
| 2026-06-18 | $76,88 | -0,63 % | $77,83 | $77,83 | $76,69 | 1,67M |
| 2026-06-17 | $77,37 | -1,94 % | $78,90 | $78,93 | $77,02 | 2,24M |
| 2026-06-16 | $78,90 | -0,45 % | $79,58 | $79,78 | $78,59 | 1,30M |
| 2026-06-15 | $79,26 | -1,27 % | $79,96 | $80,18 | $78,88 | 2,29M |
| 2026-06-12 | $80,28 | -0,51 % | $80,47 | $81,04 | $79,95 | 1,37M |
| 2026-06-11 | $80,69 | +0,74 % | $80,56 | $81,40 | $80,53 | 1,66M |
| 2026-06-10 | $80,10 | +0,69 % | $79,83 | $80,72 | $79,42 | 1,65M |
| 2026-06-09 | $79,55 | +2,57 % | $78,06 | $79,82 | $77,90 | 2,58M |
| 2026-06-08 | $77,56 | -0,21 % | $77,68 | $78,66 | $77,21 | 1,87M |
| 2026-06-05 | $77,72 | +1,36 % | $76,71 | $78,10 | $76,43 | 1,58M |
| 2026-06-04 | $76,68 | +0,48 % | $77,24 | $77,44 | $76,00 | 1,30M |
| 2026-06-03 | $76,31 | +0,37 % | $75,63 | $76,70 | $75,63 | 1,33M |
| 2026-06-02 | $76,03 | -0,14 % | $76,14 | $76,45 | $75,84 | 1,45M |
| 2026-06-01 | $76,14 | -1,56 % | $77,04 | $77,25 | $76,12 | 1,20M |
| 2026-05-29 | $77,35 | -1,49 % | $77,97 | $78,35 | $77,12 | 3,09M |
| 2026-05-28 | $78,52 | -0,54 % | $78,84 | $78,86 | $78,20 | 1,24M |
| 2026-05-27 | $78,95 | -0,05 % | $79,32 | $79,55 | $78,85 | 1,17M |
| 2026-05-26 | $78,99 | +0,19 % | $78,85 | $79,31 | $78,61 | 1,01M |
| 2026-05-22 | $78,84 | +0,64 % | $78,19 | $79,06 | $78,14 | 996,90K |