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
2024-12-31 59.27 59.77 58.23 58.23 0.0M
2024-12-30 59.81 59.81 58.67 58.67 0.0M
2024-12-27 60.48 60.48 59.42 59.80 0.0M
2024-12-26 58.67 59.00 58.67 59.00 0.0M
2024-12-24 59.10 59.10 59.10 59.10 0.0M
2024-12-23 59.56 60.13 59.10 59.10 0.0M
2024-12-20 59.98 59.98 59.98 59.98 0.0M
2024-12-19 60.25 60.25 59.60 60.05 0.0M
2024-12-17 61.95 61.95 59.74 60.40 0.0M
2024-12-16 61.02 61.02 60.97 61.01 0.0M
2024-12-13 61.87 61.87 61.87 61.87 0.0M
2024-12-12 61.87 62.41 61.63 61.63 0.0M
2024-12-11 62.83 62.95 62.83 62.91 0.0M
2024-12-10 61.44 61.44 61.44 61.44 0.0M
2024-12-09 62.60 62.60 61.93 61.95 0.0M
2024-12-06 61.49 63.62 61.32 61.90 0.0M
2024-12-05 61.37 61.62 61.25 61.25 0.0M
2024-12-04 61.82 62.25 61.23 61.84 0.0M
2024-12-02 62.25 62.25 61.82 61.82 0.0M
2024-11-27 61.15 61.16 61.00 61.15 0.0M
2024-11-26 61.40 61.40 61.40 61.40 0.0M
2024-11-25 61.61 62.34 61.61 62.00 0.0M
2024-11-22 61.82 61.82 61.62 61.80 0.0M
2024-11-21 62.31 62.31 61.98 61.98 0.0M
2024-11-20 62.32 63.39 62.32 62.50 0.0M
2024-11-19 63.68 63.95 62.70 62.95 0.0M
2024-11-18 62.98 62.98 62.98 62.98 0.0M
2024-11-14 62.52 62.80 62.32 62.32 0.0M
2024-11-13 62.43 62.43 62.43 62.43 0.0M
2024-11-12 63.59 63.59 63.10 63.10 0.0M
2024-11-08 62.70 63.10 62.70 63.03 0.0M
2024-11-07 63.03 63.95 63.03 63.95 0.0M
2024-11-06 63.95 63.95 63.78 63.95 0.0M
2024-11-04 63.75 63.75 63.75 63.75 0.0M
2024-11-01 63.00 64.00 62.19 64.00 0.0M
2024-10-31 62.76 63.00 62.76 63.00 0.0M
2024-10-29 62.01 62.50 62.01 62.50 0.0M
2024-10-24 62.38 62.50 62.32 62.50 0.0M
2024-10-21 62.32 63.00 62.32 63.00 0.0M
2024-10-18 62.25 62.25 62.25 62.25 0.0M
2024-10-17 63.22 63.22 63.22 63.22 0.0M
2024-10-16 62.76 62.76 62.38 62.43 0.0M
2024-10-15 62.71 62.85 62.50 62.50 0.0M
2024-10-14 63.28 63.28 62.94 62.94 0.0M
2024-10-09 61.98 61.98 61.98 61.98 0.0M
2024-10-07 62.62 63.79 62.62 63.09 0.0M
2024-10-04 63.50 63.50 63.50 63.50 0.0M
2024-10-02 63.20 63.20 62.02 63.15 0.0M
2024-09-30 63.02 64.00 62.22 64.00 0.0M
2024-09-27 63.96 63.96 63.96 63.96 0.0M
2024-09-25 63.51 63.70 63.35 63.70 0.0M
2024-09-24 63.78 63.78 63.01 63.11 0.0M
2024-09-23 62.69 63.45 62.69 63.45 0.0M
2024-09-20 62.41 62.88 61.83 62.88 0.0M
2024-09-18 62.50 62.98 61.96 61.96 0.0M
2024-09-17 62.60 63.20 61.37 61.37 0.0M
2024-09-16 62.02 62.02 61.36 61.36 0.0M
2024-09-13 63.43 63.50 63.14 63.49 0.0M
2024-09-12 63.43 63.43 63.43 63.43 0.0M
2024-09-10 62.95 62.95 62.95 62.95 0.0M
2024-09-09 62.43 63.15 62.43 63.15 0.0M
2024-09-06 62.57 63.03 62.57 62.72 0.0M
2024-09-04 62.10 62.42 62.10 62.42 0.0M
2024-09-03 61.83 61.83 61.09 61.09 0.0M
2024-08-30 62.50 63.50 62.50 63.50 0.0M
2024-08-29 62.45 62.48 62.45 62.48 0.0M
2024-08-28 62.33 62.45 62.26 62.45 0.0M
2024-08-27 62.10 62.10 62.10 62.10 0.0M
2024-08-26 61.77 61.77 61.77 61.77 0.0M
2024-08-23 61.86 61.86 61.76 61.76 0.0M
2024-08-22 61.47 61.47 61.47 61.47 0.0M
2024-08-21 61.07 61.07 61.07 61.07 0.0M
2024-08-20 60.82 61.07 60.82 61.07 0.0M
2024-08-19 60.55 61.14 60.55 61.05 0.0M
2024-08-16 61.34 61.86 61.06 61.06 0.0M
2024-08-15 60.67 61.03 60.67 61.03 0.0M
2024-08-14 60.25 60.75 60.25 60.63 0.0M
2024-08-13 60.97 61.38 60.97 61.38 0.0M
2024-08-12 61.47 61.47 61.47 61.47 0.0M
2024-08-09 59.80 61.37 59.80 60.85 0.0M
2024-08-08 60.50 61.20 60.50 61.20 0.0M
2024-08-07 60.50 60.50 60.50 60.50 0.0M
2024-08-06 61.38 61.79 59.04 59.04 0.0M
2024-08-05 59.75 60.46 59.75 60.31 0.0M
2024-08-02 61.40 61.77 60.03 60.03 0.0M
2024-08-01 61.80 61.80 61.80 61.80 0.0M
2024-07-31 61.70 61.70 61.70 61.70 0.0M
2024-07-26 61.63 61.63 61.58 61.58 0.0M
2024-07-24 61.29 61.29 61.29 61.29 0.0M
2024-07-23 60.70 60.70 60.70 60.70 0.0M
2024-07-22 60.63 60.63 60.63 60.63 0.0M
2024-07-19 61.71 61.71 61.71 61.71 0.0M
2024-07-18 60.54 60.54 60.54 60.54 0.0M
2024-07-17 61.81 61.81 60.10 60.77 0.0M
2024-07-16 60.87 61.30 60.87 61.30 0.0M
2024-07-15 60.80 60.80 60.74 60.74 0.0M
2024-07-12 61.00 61.00 60.87 60.87 0.0M
2024-07-11 60.46 60.46 60.00 60.00 0.0M
2024-07-09 60.17 60.17 60.17 60.17 0.0M
2024-07-08 60.39 60.39 59.19 59.19 0.0M
2024-07-05 60.97 60.97 60.37 60.37 0.0M
2024-07-03 62.44 62.44 60.00 60.00 0.0M
2024-07-02 62.00 62.70 62.00 62.54 0.0M
2024-07-01 62.33 62.33 61.10 61.80 0.0M
2024-06-28 63.50 63.50 61.91 61.91 0.0M
2024-06-27 62.58 63.39 62.00 62.14 0.0M
2024-06-26 62.51 62.51 62.20 62.20 0.0M
2024-06-25 62.02 63.07 60.00 62.65 0.0M
2024-06-24 61.50 61.75 61.50 61.75 0.0M
2024-06-21 61.63 61.63 61.58 61.58 0.0M
2024-06-20 62.00 62.00 61.07 61.30 0.0M
2024-06-18 61.57 61.57 60.70 60.72 0.0M
2024-06-17 60.10 63.50 59.91 61.92 0.0M
2024-06-14 60.42 61.07 60.42 60.47 0.0M
2024-06-13 62.57 62.78 61.00 61.00 0.0M
2024-06-12 60.50 61.45 60.50 61.36 0.0M
2024-06-10 60.22 60.22 59.49 59.49 0.0M
2024-06-07 59.96 60.25 59.96 60.25 0.0M
2024-06-06 60.00 60.00 60.00 60.00 0.0M
2024-06-05 60.00 60.00 59.16 60.00 0.0M
2024-06-04 58.83 59.78 58.83 59.78 0.0M
2024-05-31 58.31 59.69 58.00 58.22 0.0M
2024-05-29 58.97 58.97 58.97 58.97 0.0M
2024-05-24 58.00 59.99 58.00 59.96 0.0M
2024-05-23 58.32 59.69 58.32 59.26 0.0M
2024-05-21 58.42 58.42 58.42 58.42 0.0M
2024-05-20 59.00 59.00 58.35 58.35 0.0M
2024-05-17 59.00 59.00 59.00 59.00 0.0M
2024-05-16 59.88 59.88 58.01 58.01 0.0M
2024-05-15 59.70 60.00 58.74 60.00 0.0M
2024-05-14 59.60 59.60 59.60 59.60 0.0M
2024-05-13 58.73 59.77 58.73 59.77 0.0M
2024-05-10 57.85 58.73 57.85 58.19 0.0M
2024-05-09 58.95 59.26 57.65 58.38 0.0M
2024-05-07 58.21 59.78 58.13 59.10 0.0M
2024-05-02 56.55 56.55 56.55 56.55 0.0M
2024-04-30 56.50 56.80 56.23 56.31 0.0M
2024-04-29 57.96 57.96 57.96 57.96 0.0M
2024-04-26 57.82 57.82 56.50 56.80 0.0M
2024-04-25 56.11 57.48 56.11 57.48 0.0M
2024-04-24 57.00 57.75 57.00 57.75 0.0M
2024-04-22 55.73 57.39 55.73 56.00 0.0M
2024-04-19 56.86 60.26 55.00 56.00 0.0M
2024-04-18 56.71 57.32 56.71 57.32 0.0M
2024-04-17 57.31 59.65 57.31 57.86 0.0M
2024-04-16 57.15 60.97 56.95 58.01 0.0M
2024-04-15 59.00 59.00 58.11 58.11 0.0M
2024-04-12 58.86 58.86 58.50 58.50 0.0M
2024-04-11 59.50 59.50 59.50 59.50 0.0M
2024-04-10 60.00 60.00 60.00 60.00 0.0M
2024-04-08 60.51 60.84 60.50 60.50 0.0M
2024-04-05 61.16 61.95 60.50 61.95 0.0M
2024-04-03 61.76 62.75 61.76 62.75 0.0M
2024-04-02 60.74 61.49 60.74 61.06 0.0M
2024-04-01 61.62 61.62 60.86 60.86 0.0M
2024-03-28 62.14 62.14 60.70 60.93 0.0M
2024-03-27 61.68 63.39 60.71 61.03 0.0M
2024-03-26 63.50 63.50 61.00 61.00 0.0M
2024-03-25 61.64 61.64 60.40 61.00 0.0M
2024-03-22 61.41 61.88 61.41 61.70 0.0M
2024-03-21 61.10 62.48 61.10 61.10 0.0M
2024-03-20 61.86 61.86 61.69 61.69 0.0M
2024-03-19 60.62 61.69 60.62 61.69 0.0M
2024-03-18 61.00 62.49 60.22 62.49 0.0M
2024-03-15 60.10 62.16 59.38 59.95 0.0M
2024-03-14 63.82 63.82 58.71 58.71 0.0M
2024-03-13 64.00 64.00 63.56 63.56 0.0M
2024-03-12 63.84 63.89 63.84 63.89 0.0M
2024-03-08 63.40 63.40 63.13 63.40 0.0M
2024-03-07 62.99 62.99 62.86 62.86 0.0M
2024-03-06 62.93 62.93 62.93 62.93 0.0M
2024-03-05 62.00 62.89 62.00 62.89 0.0M
2024-03-01 62.44 62.44 62.03 62.22 0.0M
2024-02-29 61.34 63.67 60.80 62.39 0.0M
2024-02-28 62.05 62.05 60.69 61.69 0.0M
2024-02-27 61.55 61.55 61.55 61.55 0.0M
2024-02-26 61.79 62.25 61.00 62.25 0.0M
2024-02-23 61.80 61.80 61.12 61.51 0.0M
2024-02-22 61.72 61.72 61.34 61.34 0.0M
2024-02-21 60.98 61.51 60.47 60.47 0.0M
2024-02-20 62.21 62.21 62.21 62.21 0.0M
2024-02-16 61.45 63.99 59.75 59.89 0.0M
2024-02-15 61.62 63.00 61.62 63.00 0.0M
2024-02-14 61.25 62.00 61.04 61.04 0.0M
2024-02-13 60.03 62.17 60.03 60.50 0.0M
2024-02-12 61.74 61.74 59.71 59.71 0.0M
2024-02-09 60.03 60.03 60.03 60.03 0.0M
2024-02-08 60.20 60.23 60.11 60.23 0.0M
2024-02-07 59.93 59.99 59.73 59.73 0.0M
2024-02-06 59.08 59.08 59.08 59.08 0.0M
2024-02-05 59.41 59.41 59.41 59.41 0.0M
2024-02-02 59.00 60.00 59.00 60.00 0.0M
2024-01-31 60.05 60.34 60.05 60.34 0.0M
2024-01-29 60.07 60.07 60.07 60.07 0.0M
2024-01-26 59.17 60.07 59.17 60.07 0.0M
2024-01-25 60.36 60.36 59.01 59.62 0.0M
2024-01-24 59.01 59.08 59.01 59.07 0.0M
2024-01-23 59.59 60.31 58.70 58.81 0.0M
2024-01-22 59.65 60.25 59.41 59.64 0.0M
2024-01-19 59.84 59.84 59.28 59.70 0.0M
2024-01-18 59.67 59.67 59.15 59.15 0.0M
2024-01-17 60.00 60.00 59.31 59.31 0.0M
2024-01-16 58.70 59.20 58.70 59.20 0.0M
2024-01-12 59.15 59.15 58.92 58.92 0.0M
2024-01-11 59.15 59.15 59.15 59.15 0.0M
2024-01-10 59.22 59.22 59.20 59.20 0.0M
2024-01-09 59.45 59.45 58.98 58.98 0.0M
2024-01-08 59.49 59.50 59.00 59.06 0.0M
2024-01-05 59.26 59.50 59.26 59.50 0.0M
2024-01-03 59.92 59.92 59.92 59.92 0.0M
2024-01-02 59.38 59.55 59.38 59.55 0.0M