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
2023-12-29 60.04 60.04 59.30 59.30 0.0M
2023-12-27 60.50 60.50 59.10 59.10 0.0M
2023-12-26 61.00 61.00 60.53 60.53 0.0M
2023-12-22 59.89 60.10 59.89 60.10 0.0M
2023-12-21 59.61 60.05 59.61 60.05 0.0M
2023-12-20 60.46 61.00 59.76 60.69 0.0M
2023-12-19 62.39 62.39 61.85 61.85 0.0M
2023-12-18 60.75 62.93 60.75 62.31 0.0M
2023-12-15 59.11 61.38 59.11 61.38 0.0M
2023-12-14 58.88 59.99 58.88 59.41 0.0M
2023-12-13 58.90 59.00 58.80 59.00 0.0M
2023-12-12 58.54 58.63 58.39 58.63 0.0M
2023-12-11 57.04 58.13 57.04 58.13 0.0M
2023-12-08 57.64 58.39 57.64 58.39 0.0M
2023-12-07 57.43 58.41 56.35 58.41 0.0M
2023-12-06 58.40 58.40 57.92 57.92 0.0M
2023-12-05 56.94 58.45 56.94 58.45 0.0M
2023-12-04 56.50 57.69 56.50 57.69 0.0M
2023-12-01 57.21 57.21 57.21 57.21 0.0M
2023-11-30 57.78 57.78 57.18 57.18 0.0M
2023-11-29 57.28 57.39 56.55 56.98 0.0M
2023-11-28 56.40 56.40 56.35 56.35 0.0M
2023-11-27 56.50 56.50 56.50 56.50 0.0M
2023-11-24 56.53 56.53 56.50 56.50 0.0M
2023-11-22 57.01 57.01 56.50 56.62 0.0M
2023-11-21 56.31 56.31 56.31 56.31 0.0M
2023-11-17 56.50 57.00 56.50 57.00 0.0M
2023-11-16 56.17 56.17 56.17 56.17 0.0M
2023-11-15 56.31 56.31 55.22 55.81 0.0M
2023-11-14 56.04 56.04 55.43 55.43 0.0M
2023-11-13 56.00 56.83 55.99 56.00 0.0M
2023-11-10 54.35 57.98 54.35 54.53 0.0M
2023-11-08 55.37 55.55 55.37 55.53 0.0M
2023-11-07 56.68 56.68 56.00 56.00 0.0M
2023-11-06 56.25 56.25 56.25 56.25 0.0M
2023-11-02 54.70 55.20 54.70 55.20 0.0M
2023-10-31 55.20 55.20 54.35 54.35 0.0M
2023-10-30 54.82 54.85 54.50 54.50 0.0M
2023-10-27 54.19 54.19 54.10 54.10 0.0M
2023-10-26 53.98 53.98 53.98 53.98 0.0M
2023-10-25 54.68 54.68 53.17 53.17 0.0M
2023-10-24 54.45 54.45 53.95 53.95 0.0M
2023-10-23 55.17 56.91 55.00 55.00 0.0M
2023-10-18 57.73 57.73 57.73 57.73 0.0M
2023-10-16 57.24 57.24 57.24 57.24 0.0M
2023-10-13 55.15 57.39 55.15 57.31 0.0M
2023-10-12 55.46 55.46 55.45 55.45 0.0M
2023-10-11 55.63 55.63 55.47 55.47 0.0M
2023-10-09 56.44 56.44 56.44 56.44 0.0M
2023-10-06 55.62 56.74 55.58 56.28 0.0M
2023-10-04 55.46 57.04 55.46 57.04 0.0M
2023-10-03 56.75 56.75 55.86 55.86 0.0M
2023-10-02 57.35 57.35 56.91 56.91 0.0M
2023-09-29 56.67 56.67 56.09 56.09 0.0M
2023-09-28 56.55 56.63 56.55 56.63 0.0M
2023-09-27 57.23 57.57 56.65 56.65 0.0M
2023-09-26 56.72 56.72 56.72 56.72 0.0M
2023-09-25 56.80 57.95 56.80 57.95 0.0M
2023-09-22 57.96 57.96 57.96 57.96 0.0M
2023-09-20 57.05 58.07 56.59 58.07 0.0M
2023-09-19 57.64 58.34 57.45 57.56 0.0M
2023-09-18 56.73 57.65 56.73 57.42 0.0M
2023-09-15 57.70 57.89 56.61 57.10 0.0M
2023-09-14 58.35 58.35 58.35 58.35 0.0M
2023-09-13 58.84 58.84 58.84 58.84 0.0M
2023-09-12 58.50 58.50 58.50 58.50 0.0M
2023-09-11 58.71 58.71 58.25 58.25 0.0M
2023-09-08 59.43 59.43 59.43 59.43 0.0M
2023-09-07 58.62 58.67 58.62 58.67 0.0M
2023-09-06 59.82 59.82 57.60 58.34 0.0M
2023-09-05 59.45 59.78 58.79 59.78 0.0M
2023-09-01 58.80 58.80 58.80 58.80 0.0M
2023-08-31 58.89 58.89 58.89 58.89 0.0M
2023-08-30 58.64 58.64 58.64 58.64 0.0M
2023-08-29 58.83 58.83 58.83 58.83 0.0M
2023-08-28 59.00 59.00 58.00 58.87 0.0M
2023-08-24 58.38 58.38 58.38 58.38 0.0M
2023-08-23 58.70 58.70 58.70 58.70 0.0M
2023-08-21 57.87 58.72 57.87 58.72 0.0M
2023-08-18 58.84 58.84 58.73 58.73 0.0M
2023-08-17 58.59 58.59 58.30 58.30 0.0M
2023-08-16 58.85 58.85 58.61 58.61 0.0M
2023-08-14 57.90 57.90 57.90 57.90 0.0M
2023-08-11 57.77 58.71 57.77 58.71 0.0M
2023-08-10 57.80 58.25 57.80 58.25 0.0M
2023-08-09 57.80 57.80 57.80 57.80 0.0M
2023-08-07 58.20 58.20 58.20 58.20 0.0M
2023-08-04 58.69 58.69 57.76 57.76 0.0M
2023-08-02 57.60 57.60 57.60 57.60 0.0M
2023-08-01 59.37 59.37 58.99 59.00 0.0M
2023-07-31 59.81 59.82 58.76 59.38 0.0M
2023-07-28 58.76 58.76 58.76 58.76 0.0M
2023-07-26 59.32 59.32 59.32 59.32 0.0M
2023-07-21 59.38 59.38 59.38 59.38 0.0M
2023-07-18 59.32 59.32 58.73 58.73 0.0M
2023-07-17 59.20 59.35 58.50 58.75 0.0M
2023-07-11 58.46 58.50 58.46 58.50 0.0M
2023-07-10 58.50 58.50 58.50 58.50 0.0M
2023-07-06 58.45 58.45 58.25 58.25 0.0M
2023-07-05 58.45 58.50 58.06 58.06 0.0M
2023-07-03 57.32 58.44 57.15 58.44 0.0M
2023-06-30 57.57 57.57 57.57 57.57 0.0M
2023-06-28 58.35 58.35 58.04 58.04 0.0M
2023-06-27 57.25 57.25 57.25 57.25 0.0M
2023-06-26 57.21 57.21 57.21 57.21 0.0M
2023-06-23 57.98 57.98 57.50 57.50 0.0M
2023-06-22 58.01 58.01 58.01 58.01 0.0M
2023-06-21 57.92 58.50 57.71 58.11 0.0M
2023-06-20 57.71 58.00 57.70 58.00 0.0M
2023-06-16 56.51 56.51 56.51 56.51 0.0M
2023-06-15 58.49 58.49 58.49 58.49 0.0M
2023-06-14 58.00 58.50 57.91 58.50 0.0M
2023-06-13 56.25 58.10 56.25 57.00 0.0M
2023-06-12 55.48 55.48 55.48 55.48 0.0M
2023-06-09 56.18 56.18 56.18 56.18 0.0M
2023-06-08 55.89 56.30 55.11 55.11 0.0M
2023-06-07 55.11 55.11 55.11 55.11 0.0M
2023-06-06 54.94 54.94 54.28 54.28 0.0M
2023-06-05 54.75 54.75 54.75 54.75 0.0M
2023-06-02 54.40 54.40 54.05 54.05 0.0M
2023-06-01 54.00 54.00 54.00 54.00 0.0M
2023-05-31 53.17 54.00 53.05 54.00 0.0M
2023-05-30 54.04 54.15 52.70 53.70 0.0M
2023-05-26 53.64 53.88 53.50 53.88 0.0M
2023-05-25 54.11 54.50 54.11 54.50 0.0M
2023-05-24 53.55 55.24 53.55 55.24 0.0M
2023-05-23 54.00 54.00 54.00 54.00 0.0M
2023-05-22 54.50 55.64 53.88 54.00 0.0M
2023-05-19 56.00 57.62 53.76 54.00 0.0M
2023-05-18 55.75 55.75 55.00 55.00 0.0M
2023-05-16 57.00 57.00 56.17 56.17 0.0M
2023-05-15 57.00 57.00 56.75 56.75 0.0M
2023-05-12 56.54 56.70 56.54 56.70 0.0M
2023-05-09 57.21 57.21 56.01 56.01 0.0M
2023-05-08 58.28 58.28 58.28 58.28 0.0M
2023-05-05 58.35 58.35 58.35 58.35 0.0M
2023-05-04 57.43 58.45 56.75 57.75 0.0M
2023-05-03 58.80 58.80 57.14 57.14 0.0M
2023-05-02 57.21 57.21 57.11 57.17 0.0M
2023-05-01 58.89 58.89 56.96 56.96 0.0M
2023-04-28 57.06 58.00 57.06 58.00 0.0M
2023-04-27 57.80 57.80 57.01 57.01 0.0M
2023-04-25 57.73 57.80 57.73 57.80 0.0M
2023-04-21 57.95 57.95 57.35 57.35 0.0M
2023-04-20 58.00 58.00 58.00 58.00 0.0M
2023-04-19 57.41 58.18 57.41 57.80 0.0M
2023-04-18 58.97 59.00 57.54 58.97 0.0M
2023-04-17 58.99 58.99 58.99 58.99 0.0M
2023-04-12 58.95 58.95 56.70 58.00 0.0M
2023-04-11 58.97 58.97 58.97 58.97 0.0M
2023-04-10 58.22 59.18 58.22 59.18 0.0M
2023-04-06 58.50 58.50 56.52 57.25 0.0M
2023-04-05 58.09 58.88 58.09 58.88 0.0M
2023-04-04 58.37 59.97 58.37 59.97 0.0M
2023-04-03 58.30 58.30 58.30 58.30 0.0M
2023-03-31 59.00 59.00 59.00 59.00 0.0M
2023-03-30 58.30 59.24 58.30 59.24 0.0M
2023-03-29 58.49 58.49 58.30 58.30 0.0M
2023-03-28 57.95 57.95 57.95 57.95 0.0M
2023-03-27 58.29 58.37 58.25 58.25 0.0M
2023-03-23 57.59 57.59 57.59 57.59 0.0M
2023-03-22 57.99 59.00 57.95 58.31 0.0M
2023-03-21 58.00 60.94 57.51 57.51 0.0M
2023-03-20 57.20 58.74 57.20 58.74 0.0M
2023-03-16 59.16 59.16 59.16 59.16 0.0M
2023-03-15 59.99 59.99 59.25 59.89 0.0M
2023-03-14 60.00 60.00 60.00 60.00 0.0M
2023-03-13 60.37 60.37 60.00 60.00 0.0M
2023-03-10 59.02 60.00 59.00 59.00 0.0M
2023-03-09 59.14 60.48 59.14 60.48 0.0M
2023-03-07 60.86 60.86 59.25 59.42 0.0M
2023-03-06 60.21 60.72 59.88 60.11 0.0M
2023-03-03 58.60 60.26 58.60 59.03 0.0M
2023-03-02 58.65 59.00 58.65 59.00 0.0M
2023-03-01 59.00 59.00 59.00 59.00 0.0M
2023-02-28 58.96 58.96 58.70 58.70 0.0M
2023-02-27 59.00 59.00 58.50 58.52 0.0M
2023-02-24 60.80 60.80 59.00 59.00 0.0M
2023-02-23 58.25 58.25 58.25 58.25 0.0M
2023-02-22 59.00 59.00 58.80 59.00 0.0M
2023-02-21 58.55 58.82 58.00 58.50 0.0M
2023-02-17 58.25 58.29 58.18 58.18 0.0M
2023-02-16 58.00 58.29 57.49 57.49 0.0M
2023-02-15 58.13 58.13 58.13 58.13 0.0M
2023-02-14 58.87 58.87 58.00 58.35 0.0M
2023-02-13 60.47 60.47 58.97 58.97 0.0M
2023-02-10 61.08 61.08 58.94 58.97 0.0M
2023-02-09 59.00 59.00 58.87 59.00 0.0M
2023-02-08 59.49 59.56 59.00 59.22 0.0M
2023-02-07 58.91 59.00 58.90 58.94 0.0M
2023-02-06 59.66 60.59 58.73 58.73 0.0M
2023-02-03 60.78 60.78 60.05 60.05 0.0M
2023-02-02 61.80 61.80 60.15 60.15 0.0M
2023-02-01 61.00 61.00 60.98 61.00 0.0M
2023-01-30 60.80 61.05 60.20 61.05 0.0M
2023-01-27 60.98 61.70 60.91 60.91 0.0M
2023-01-26 60.96 60.96 60.96 60.96 0.0M
2023-01-24 61.99 61.99 61.40 61.40 0.0M
2023-01-23 61.89 61.89 61.89 61.89 0.0M
2023-01-19 61.27 61.27 61.27 61.27 0.0M
2023-01-18 61.30 61.32 61.29 61.32 0.0M
2023-01-17 60.95 61.29 60.95 61.29 0.0M
2023-01-13 61.00 61.35 60.93 61.35 0.0M
2023-01-12 61.50 61.50 61.30 61.30 0.0M
2023-01-11 61.55 61.55 61.55 61.55 0.0M
2023-01-09 60.50 60.50 60.50 60.50 0.0M
2023-01-06 59.40 59.40 59.40 59.40 0.0M
2023-01-05 61.00 61.00 61.00 61.00 0.0M