42,200€
-0,24%
Echtzeit-Aktienkurs St Joe Company
Bid:
Ask:
Aktienkurse zur St Joe Company Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
01.10.2025 | 42,20 | 42,20 | 41,90 | 41,90 | -0,95% | - |
30.09.2025 | 42,20 | 42,50 | 42,00 | 42,30 | 0,48% | - |
29.09.2025 | 41,90 | 42,40 | 41,90 | 42,10 | 1,20% | - |
26.09.2025 | 41,60 | 41,70 | 41,50 | 41,60 | -0,48% | - |
25.09.2025 | 41,80 | 41,90 | 41,70 | 41,80 | -0,71% | - |
24.09.2025 | 42,30 | 42,90 | 41,90 | 42,10 | -0,94% | - |
23.09.2025 | 42,80 | 42,90 | 42,30 | 42,50 | 0,24% | - |
22.09.2025 | 43,10 | 43,10 | 42,30 | 42,40 | -4,72% | - |
19.09.2025 | 44,30 | 44,80 | 44,20 | 44,50 | 0,91% | - |
18.09.2025 | 43,60 | 44,50 | 43,60 | 44,10 | 0,68% | - |
17.09.2025 | 43,50 | 43,80 | 43,50 | 43,80 | -0,90% | - |
16.09.2025 | 44,30 | 44,40 | 44,20 | 44,20 | -0,23% | - |
15.09.2025 | 44,20 | 44,40 | 44,20 | 44,30 | -1,99% | - |
12.09.2025 | 45,00 | 45,30 | 45,00 | 45,20 | 5,36% | - |
11.09.2025 | 43,00 | 43,00 | 42,90 | 42,90 | -0,46% | - |
10.09.2025 | 43,40 | 43,80 | 43,10 | 43,10 | -3,58% | - |
09.09.2025 | 44,80 | 44,80 | 44,70 | 44,70 | 2,29% | - |
08.09.2025 | 43,60 | 43,70 | 43,60 | 43,70 | 0,00% | - |
05.09.2025 | 43,00 | 43,90 | 42,50 | 43,70 | 1,86% | - |
04.09.2025 | 42,00 | 43,00 | 42,00 | 42,90 | 1,66% | - |
03.09.2025 | 42,50 | 43,00 | 42,10 | 42,20 | -0,71% | - |
02.09.2025 | 43,20 | 43,50 | 42,20 | 42,50 | -1,62% | - |
01.09.2025 | 43,20 | 43,30 | 43,00 | 43,20 | -0,23% | - |
29.08.2025 | 43,40 | 43,80 | 43,10 | 43,30 | -0,46% | - |
28.08.2025 | 43,60 | 43,90 | 42,90 | 43,50 | -0,91% | - |
27.08.2025 | 43,70 | 44,00 | 43,10 | 43,90 | 0,92% | - |
26.08.2025 | 43,20 | 43,90 | 43,10 | 43,50 | 0,00% | - |
25.08.2025 | 43,80 | 44,10 | 43,10 | 43,50 | -0,46% | - |
22.08.2025 | 42,20 | 43,90 | 42,10 | 43,70 | 3,31% | - |
21.08.2025 | 42,20 | 42,40 | 41,60 | 42,30 | 0,48% | - |
20.08.2025 | 42,80 | 43,10 | 42,10 | 42,10 | -1,41% | - |
19.08.2025 | 42,50 | 43,60 | 42,20 | 42,70 | 0,47% | - |
18.08.2025 | 42,90 | 43,50 | 42,50 | 42,50 | -1,39% | - |
15.08.2025 | 43,50 | 43,80 | 42,70 | 43,10 | -1,37% | - |
14.08.2025 | 44,10 | 44,40 | 43,30 | 43,70 | -1,35% | - |
13.08.2025 | 43,30 | 45,10 | 43,10 | 44,30 | 1,84% | 5,00 |
12.08.2025 | 43,40 | 43,70 | 42,90 | 43,50 | 0,00% | - |
11.08.2025 | 43,40 | 43,70 | 42,70 | 43,50 | 0,00% | - |
08.08.2025 | 43,20 | 43,80 | 42,90 | 43,50 | 0,46% | - |
07.08.2025 | 43,20 | 43,60 | 43,10 | 43,30 | 0,00% | - |
06.08.2025 | 44,10 | 44,60 | 43,10 | 43,30 | -1,37% | - |
05.08.2025 | 43,40 | 44,10 | 43,30 | 43,90 | 1,39% | - |
04.08.2025 | 43,00 | 43,70 | 43,00 | 43,30 | 0,00% | - |
01.08.2025 | 44,20 | 44,20 | 43,00 | 43,30 | -2,04% | - |
31.07.2025 | 44,80 | 45,20 | 44,10 | 44,20 | -1,56% | - |
30.07.2025 | 44,90 | 45,70 | 44,70 | 44,90 | 0,45% | - |
29.07.2025 | 43,70 | 44,90 | 43,60 | 44,70 | 2,29% | - |
28.07.2025 | 43,60 | 44,20 | 43,60 | 43,70 | 0,92% | - |
25.07.2025 | 44,40 | 44,50 | 43,30 | 43,30 | -1,37% | - |
24.07.2025 | 43,40 | 44,30 | 42,10 | 43,90 | 3,05% | 50,00 |
23.07.2025 | 43,00 | 43,70 | 42,30 | 42,60 | -1,16% | 110,00 |
22.07.2025 | 42,50 | 43,40 | 42,30 | 43,10 | 1,41% | - |
21.07.2025 | 42,50 | 42,90 | 42,10 | 42,50 | 0,47% | - |
18.07.2025 | 43,00 | 43,10 | 42,30 | 42,30 | -1,86% | - |
17.07.2025 | 43,20 | 44,10 | 43,10 | 43,10 | -0,23% | - |
16.07.2025 | 43,00 | 43,80 | 42,50 | 43,20 | 0,23% | - |
15.07.2025 | 44,30 | 44,70 | 42,90 | 43,10 | -2,27% | - |
14.07.2025 | 44,10 | 44,50 | 43,80 | 44,10 | 0,00% | 40,00 |
11.07.2025 | 44,10 | 44,70 | 43,60 | 44,10 | -0,45% | - |
10.07.2025 | 43,30 | 44,90 | 42,60 | 44,30 | 2,78% | - |
09.07.2025 | 42,10 | 43,30 | 41,90 | 43,10 | 2,38% | - |
08.07.2025 | 41,30 | 42,50 | 40,80 | 42,10 | 1,94% | 50,00 |
07.07.2025 | 42,00 | 42,10 | 41,30 | 41,30 | -1,67% | - |
04.07.2025 | 42,10 | 42,10 | 41,70 | 42,00 | -0,24% | - |
03.07.2025 | 41,50 | 42,30 | 41,40 | 42,10 | 1,94% | - |
02.07.2025 | 40,90 | 41,50 | 40,90 | 41,30 | 0,49% | - |
01.07.2025 | 40,40 | 41,70 | 39,90 | 41,10 | 1,99% | - |
30.06.2025 | 41,90 | 42,30 | 40,10 | 40,30 | -4,28% | - |
27.06.2025 | 42,10 | 42,40 | 41,70 | 42,10 | 0,48% | - |
26.06.2025 | 40,90 | 42,10 | 40,60 | 41,90 | 2,95% | - |
25.06.2025 | 41,00 | 41,50 | 40,70 | 40,70 | -0,97% | - |
24.06.2025 | 41,10 | 41,20 | 40,80 | 41,10 | 0,49% | - |
23.06.2025 | 40,80 | 40,90 | 39,70 | 40,90 | 0,49% | - |
20.06.2025 | 40,40 | 41,20 | 40,30 | 40,70 | 0,99% | - |
19.06.2025 | 40,80 | 40,90 | 40,30 | 40,30 | -0,98% | - |
18.06.2025 | 40,20 | 40,90 | 40,10 | 40,70 | 1,50% | - |
17.06.2025 | 40,20 | 40,70 | 39,90 | 40,10 | 0,00% | - |
16.06.2025 | 39,90 | 40,50 | 39,60 | 40,10 | 0,50% | - |
13.06.2025 | 40,40 | 40,70 | 39,50 | 39,90 | -1,48% | - |
12.06.2025 | 41,00 | 41,00 | 40,10 | 40,50 | -1,46% | - |
11.06.2025 | 41,90 | 42,00 | 40,90 | 41,10 | -0,96% | - |
10.06.2025 | 40,10 | 42,10 | 40,10 | 41,50 | 2,98% | 32,00 |
09.06.2025 | 40,50 | 40,90 | 40,00 | 40,30 | 0,00% | - |
06.06.2025 | 39,60 | 40,70 | 39,60 | 40,30 | 2,54% | - |
05.06.2025 | 39,50 | 39,50 | 38,80 | 39,30 | -0,51% | - |
04.06.2025 | 39,40 | 39,50 | 39,00 | 39,50 | 0,00% | - |
03.06.2025 | 39,00 | 39,70 | 38,90 | 39,50 | 1,54% | - |
02.06.2025 | 39,40 | 39,40 | 38,40 | 38,90 | -1,52% | - |
30.05.2025 | 39,30 | 39,70 | 39,00 | 39,50 | 0,51% | - |
29.05.2025 | 38,90 | 39,50 | 38,20 | 39,30 | 1,03% | - |
28.05.2025 | 38,90 | 39,20 | 38,70 | 38,90 | 0,26% | - |
27.05.2025 | 38,40 | 39,10 | 38,20 | 38,80 | 0,78% | - |
26.05.2025 | 38,10 | 38,50 | 37,90 | 38,50 | 1,05% | - |
23.05.2025 | 38,40 | 38,40 | 37,70 | 38,10 | -0,52% | - |
22.05.2025 | 38,20 | 38,70 | 37,90 | 38,30 | 0,00% | 60,00 |
21.05.2025 | 39,80 | 39,80 | 38,10 | 38,30 | -3,53% | - |
20.05.2025 | 40,80 | 41,10 | 39,70 | 39,70 | -2,46% | 100,00 |
19.05.2025 | 41,80 | 41,80 | 40,70 | 40,70 | -2,86% | - |
16.05.2025 | 41,40 | 41,90 | 41,10 | 41,90 | 1,45% | - |
15.05.2025 | 40,50 | 41,30 | 40,10 | 41,30 | 1,98% | - |