Simon Property Group Inc Pref (SPG_pj)

SPG_pj
🏛️ Vereinigte Staaten →
53.47
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 69.04 69.75 69.01 69.01 0.0M
2021-12-29 69.80 69.80 69.80 69.80 0.0M
2021-12-28 69.72 70.40 69.02 69.02 0.0M
2021-12-27 69.22 70.20 68.20 70.20 0.0M
2021-12-23 68.03 68.81 68.03 68.67 0.0M
2021-12-22 67.87 68.60 67.50 68.50 0.0M
2021-12-21 68.50 69.55 68.01 68.10 0.0M
2021-12-20 70.02 70.02 64.50 69.00 0.0M
2021-12-16 70.03 71.00 69.99 71.00 0.0M
2021-12-15 71.36 71.36 70.95 71.00 0.0M
2021-12-14 71.93 71.93 70.58 70.58 0.0M
2021-12-13 69.99 72.01 69.70 70.79 0.0M
2021-12-10 69.12 70.78 69.12 70.78 0.0M
2021-12-09 69.50 69.50 68.70 69.23 0.0M
2021-12-08 70.96 70.96 70.96 70.96 0.0M
2021-12-07 69.99 69.99 69.99 69.99 0.0M
2021-12-06 70.09 70.09 70.09 70.09 0.0M
2021-12-03 70.93 70.93 70.86 70.86 0.0M
2021-12-02 70.02 70.60 70.02 70.35 0.0M
2021-12-01 71.57 71.62 71.57 71.61 0.0M
2021-11-30 71.59 73.06 71.59 73.06 0.0M
2021-11-26 74.78 74.80 73.06 73.06 0.0M
2021-11-24 72.60 74.34 72.60 74.34 0.0M
2021-11-23 73.05 73.75 72.53 72.68 0.0M
2021-11-22 72.92 74.15 72.92 73.68 0.0M
2021-11-19 72.88 73.99 72.88 73.99 0.0M
2021-11-18 74.89 74.95 74.50 74.50 0.0M
2021-11-17 73.81 73.81 73.00 73.00 0.0M
2021-11-15 75.73 76.07 73.00 73.00 0.0M
2021-11-12 71.00 74.52 71.00 73.50 0.0M
2021-11-11 72.46 72.46 70.70 71.80 0.0M
2021-11-10 70.98 71.85 70.55 71.60 0.0M
2021-11-09 72.25 72.34 71.38 71.57 0.0M
2021-11-08 72.50 72.50 72.50 72.50 0.0M
2021-11-05 71.63 71.68 71.63 71.68 0.0M
2021-11-04 71.00 71.45 71.00 71.14 0.0M
2021-11-03 71.33 71.33 71.33 71.33 0.0M
2021-11-02 71.13 71.56 71.13 71.56 0.0M
2021-11-01 71.12 71.12 71.12 71.12 0.0M
2021-10-29 70.00 70.50 70.00 70.50 0.0M
2021-10-28 70.29 70.29 70.00 70.00 0.0M
2021-10-27 70.26 70.26 70.00 70.00 0.0M
2021-10-26 69.72 71.95 68.70 71.95 0.0M
2021-10-25 70.01 70.11 69.98 69.98 0.0M
2021-10-22 70.38 70.50 70.02 70.02 0.0M
2021-10-21 70.68 71.31 70.50 71.00 0.0M
2021-10-20 70.37 71.45 70.26 70.45 0.0M
2021-10-19 71.97 71.97 71.47 71.47 0.0M
2021-10-18 72.00 72.00 71.47 71.47 0.0M
2021-10-15 71.15 71.42 71.13 71.13 0.0M
2021-10-14 71.69 72.43 70.80 70.80 0.0M
2021-10-13 70.75 72.72 70.19 71.70 0.0M
2021-10-12 70.13 70.93 70.13 70.75 0.0M
2021-10-11 70.12 70.47 69.42 70.25 0.0M
2021-10-08 71.80 71.80 71.80 71.80 0.0M
2021-10-05 71.19 71.60 71.19 71.43 0.0M
2021-10-04 71.28 71.28 71.28 71.28 0.0M
2021-09-28 73.00 73.00 72.00 72.00 0.0M
2021-09-27 73.80 73.80 73.00 73.00 0.0M
2021-09-24 73.78 73.78 73.50 73.57 0.0M
2021-09-23 72.11 73.77 71.00 73.45 0.0M
2021-09-22 69.90 71.39 69.90 71.39 0.0M
2021-09-21 71.56 71.56 70.30 70.30 0.0M
2021-09-20 72.54 72.54 72.31 72.31 0.0M
2021-09-17 75.00 75.00 73.23 73.50 0.0M
2021-09-16 72.68 74.82 72.19 74.82 0.0M
2021-09-15 72.20 72.20 72.20 72.20 0.0M
2021-09-14 72.55 72.55 72.15 72.15 0.0M
2021-09-13 72.06 72.85 72.06 72.33 0.0M
2021-09-07 72.21 72.21 72.21 72.21 0.0M
2021-09-02 72.41 72.41 72.41 72.41 0.0M
2021-09-01 72.40 72.80 72.21 72.21 0.0M
2021-08-30 73.21 73.21 73.21 73.21 0.0M
2021-08-26 73.39 73.39 72.56 73.03 0.0M
2021-08-25 73.26 74.08 73.00 73.35 0.0M
2021-08-24 73.45 73.45 72.75 72.75 0.0M
2021-08-23 73.60 73.96 72.11 73.96 0.0M
2021-08-20 73.23 74.45 73.23 73.60 0.0M
2021-08-19 72.30 73.70 71.96 73.44 0.0M
2021-08-18 73.75 73.75 72.32 73.09 0.0M
2021-08-17 73.80 73.80 73.80 73.80 0.0M
2021-08-16 73.02 74.00 73.02 74.00 0.0M
2021-08-13 74.75 74.75 72.91 73.02 0.0M
2021-08-11 72.71 73.80 72.71 73.45 0.0M
2021-08-10 72.46 74.06 72.46 72.71 0.0M
2021-08-09 73.35 76.10 72.36 73.32 0.0M
2021-08-06 72.26 74.50 72.26 73.35 0.0M
2021-08-05 72.00 72.70 72.00 72.50 0.0M
2021-08-04 72.93 73.32 72.50 72.50 0.0M
2021-08-03 72.42 72.42 72.42 72.42 0.0M
2021-08-02 72.43 72.43 72.43 72.43 0.0M
2021-07-30 72.84 72.84 72.26 72.26 0.0M
2021-07-28 75.25 75.25 72.40 72.89 0.0M
2021-07-27 72.97 72.97 72.10 72.85 0.0M
2021-07-26 72.37 73.25 72.37 72.96 0.0M
2021-07-23 74.68 74.68 72.15 73.25 0.0M
2021-07-22 73.98 74.32 72.73 72.73 0.0M
2021-07-21 74.44 74.44 72.44 73.40 0.0M
2021-07-20 72.15 74.55 72.00 74.24 0.0M
2021-07-19 72.00 72.74 71.65 71.65 0.0M
2021-07-16 72.75 74.40 72.38 72.74 0.0M
2021-07-15 72.40 72.40 72.40 72.40 0.0M
2021-07-14 72.10 72.21 72.10 72.21 0.0M
2021-07-13 72.10 72.10 72.00 72.10 0.0M
2021-07-12 71.17 72.21 71.17 72.21 0.0M
2021-07-09 71.57 73.75 71.50 71.50 0.0M
2021-07-08 70.50 71.33 70.50 71.07 0.0M
2021-07-07 70.81 71.50 70.15 71.33 0.0M
2021-07-06 69.80 71.46 69.80 71.46 0.0M
2021-07-02 70.94 71.00 69.63 69.70 0.0M
2021-07-01 71.07 71.07 69.86 70.30 0.0M
2021-06-30 70.33 70.52 69.50 69.83 0.0M
2021-06-29 71.30 71.30 70.08 70.30 0.0M
2021-06-28 71.10 71.10 69.69 70.30 0.0M
2021-06-25 70.55 70.68 69.55 70.00 0.0M
2021-06-24 69.71 70.50 69.71 70.10 0.0M
2021-06-23 70.55 70.55 69.90 70.50 0.0M
2021-06-22 70.44 70.50 69.65 69.80 0.0M
2021-06-21 70.29 70.61 69.50 70.05 0.0M
2021-06-18 71.07 71.07 70.06 70.06 0.0M
2021-06-17 70.09 70.09 70.00 70.00 0.0M
2021-06-16 70.53 71.07 70.21 70.84 0.0M
2021-06-15 70.83 70.83 70.83 70.83 0.0M
2021-06-14 70.36 71.66 70.36 71.22 0.0M
2021-06-11 71.49 71.50 70.00 70.00 0.0M
2021-06-10 71.66 71.66 70.85 70.98 0.0M
2021-06-09 70.99 71.50 70.99 71.50 0.0M
2021-06-08 71.10 71.17 70.41 70.67 0.0M
2021-06-07 70.91 71.50 70.86 71.13 0.0M
2021-06-04 70.87 71.40 70.87 71.19 0.0M
2021-06-03 70.52 71.40 70.52 70.61 0.0M
2021-06-02 70.23 71.00 70.23 70.78 0.0M
2021-06-01 70.07 71.40 70.07 71.00 0.0M
2021-05-28 70.02 70.02 70.02 70.02 0.0M
2021-05-27 69.98 70.45 69.98 70.45 0.0M
2021-05-26 70.00 70.92 70.00 70.43 0.0M
2021-05-25 69.73 70.20 69.45 70.00 0.0M
2021-05-24 69.31 70.00 69.31 70.00 0.0M
2021-05-21 69.85 70.45 69.55 69.60 0.0M
2021-05-20 69.02 70.00 69.02 69.23 0.0M
2021-05-19 69.75 69.75 69.36 69.36 0.0M
2021-05-18 69.00 69.96 69.00 69.75 0.0M
2021-05-17 69.23 70.72 68.50 69.52 0.0M
2021-05-14 69.50 69.98 67.70 69.98 0.0M
2021-05-13 69.00 69.00 69.00 69.00 0.0M
2021-05-12 69.25 70.12 69.25 69.56 0.0M
2021-05-11 70.75 70.75 69.35 69.68 0.0M
2021-05-10 70.09 70.09 70.09 70.09 0.0M
2021-05-07 69.32 69.32 69.32 69.32 0.0M
2021-05-06 69.75 69.80 69.65 69.65 0.0M
2021-05-05 70.02 70.74 70.02 70.74 0.0M
2021-05-04 69.01 69.01 69.01 69.01 0.0M
2021-05-03 70.74 70.74 69.87 69.87 0.0M
2021-04-30 70.17 70.73 70.17 70.73 0.0M
2021-04-29 69.95 70.00 69.78 69.83 0.0M
2021-04-28 70.00 70.75 69.97 69.97 0.0M
2021-04-27 69.03 70.00 69.00 69.78 0.0M
2021-04-26 69.25 70.00 69.25 70.00 0.0M
2021-04-23 70.00 70.00 69.00 69.19 0.0M
2021-04-22 69.51 69.51 69.51 69.51 0.0M
2021-04-21 69.59 69.82 69.01 69.01 0.0M
2021-04-20 69.21 69.21 69.21 69.21 0.0M
2021-04-16 69.39 69.39 69.04 69.04 0.0M
2021-04-15 68.42 68.42 68.42 68.42 0.0M
2021-04-14 68.37 69.00 68.37 69.00 0.0M
2021-04-13 68.73 68.73 68.01 68.01 0.0M
2021-04-12 68.89 68.90 68.45 68.47 0.0M
2021-04-09 69.00 69.44 68.50 69.00 0.0M
2021-04-08 67.80 67.80 67.80 67.80 0.0M
2021-04-07 67.80 67.80 67.80 67.80 0.0M
2021-04-06 68.10 68.52 68.10 68.52 0.0M
2021-04-05 69.80 69.80 69.00 69.00 0.0M
2021-04-01 69.00 69.00 69.00 69.00 0.0M
2021-03-31 69.34 69.34 69.34 69.34 0.0M
2021-03-30 67.79 69.90 67.79 69.45 0.0M
2021-03-29 69.90 69.90 67.79 67.79 0.0M
2021-03-26 69.00 70.00 69.00 69.90 0.0M
2021-03-25 68.25 68.27 68.25 68.27 0.0M
2021-03-24 68.35 68.35 68.21 68.21 0.0M
2021-03-23 69.40 69.44 69.40 69.44 0.0M
2021-03-22 69.58 69.58 69.13 69.50 0.0M
2021-03-19 69.95 69.95 69.55 69.55 0.0M
2021-03-18 69.95 70.00 68.80 70.00 0.0M
2021-03-17 70.00 70.70 69.20 69.20 0.0M
2021-03-16 70.32 70.32 69.45 69.45 0.0M
2021-03-15 69.94 70.85 69.94 70.57 0.0M
2021-03-12 69.35 69.74 69.35 69.74 0.0M
2021-03-11 67.72 71.40 67.72 71.40 0.0M
2021-03-10 68.50 68.50 68.50 68.50 0.0M
2021-03-09 68.15 68.98 68.15 68.98 0.0M
2021-03-08 67.98 67.98 67.98 67.98 0.0M
2021-03-05 67.50 68.29 66.43 68.29 0.0M
2021-03-04 67.99 67.99 67.98 67.98 0.0M
2021-03-03 68.00 68.00 68.00 68.00 0.0M
2021-03-01 68.84 68.84 68.84 68.84 0.0M
2021-02-26 69.00 70.19 65.29 67.50 0.0M
2021-02-25 68.00 69.00 68.00 68.66 0.0M
2021-02-24 68.96 68.96 68.63 68.63 0.0M
2021-02-22 68.76 68.98 68.66 68.98 0.0M
2021-02-19 68.00 68.00 68.00 68.00 0.0M
2021-02-18 67.55 68.00 67.50 68.00 0.0M
2021-02-17 67.51 67.60 67.50 67.55 0.0M
2021-02-16 70.33 70.33 66.52 67.13 0.0M
2021-02-12 69.27 69.30 67.64 69.16 0.0M
2021-02-11 67.99 69.48 67.99 69.48 0.0M
2021-02-10 67.11 67.11 66.22 66.22 0.0M
2021-02-09 67.50 67.50 67.50 67.50 0.0M
2021-02-08 68.98 69.96 64.64 66.92 0.0M
2021-02-05 68.11 68.11 68.11 68.11 0.0M
2021-02-03 69.01 69.01 68.00 68.00 0.0M
2021-02-02 68.80 69.99 68.80 69.99 0.0M
2021-02-01 69.84 69.84 68.84 68.84 0.0M
2021-01-29 69.96 69.96 69.96 69.96 0.0M
2021-01-28 69.99 69.99 69.99 69.99 0.0M
2021-01-27 68.25 69.00 68.25 69.00 0.0M
2021-01-26 70.05 70.05 68.90 68.90 0.0M
2021-01-25 69.92 69.92 69.92 69.92 0.0M
2021-01-22 70.75 70.75 68.25 68.25 0.0M
2021-01-20 70.23 70.25 70.23 70.25 0.0M
2021-01-19 68.82 68.82 68.82 68.82 0.0M
2021-01-15 69.40 69.40 69.40 69.40 0.0M
2021-01-14 70.00 70.00 68.08 69.40 0.0M
2021-01-13 70.03 70.03 69.55 70.03 0.0M
2021-01-11 69.21 69.21 69.21 69.21 0.0M
2021-01-08 70.00 70.00 70.00 70.00 0.0M
2021-01-06 69.16 69.17 69.16 69.17 0.0M
2021-01-04 70.55 70.55 68.95 69.00 0.0M