49,000€
-0,61%
Echtzeit-Aktienkurs The St. Joe Company Corp.
Bid:
Ask:
Aktienkurse zur The St. Joe Company Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2025 | 49,20 | 49,20 | 48,90 | 48,90 | -0,81% | - |
| 17.11.2025 | 49,20 | 49,55 | 48,90 | 49,30 | 0,00% | - |
| 14.11.2025 | 50,25 | 50,25 | 48,90 | 49,30 | -4,73% | - |
| 13.11.2025 | 51,50 | 51,75 | 51,50 | 51,75 | -0,96% | - |
| 12.11.2025 | 52,75 | 52,75 | 52,25 | 52,25 | 2,96% | - |
| 10.11.2025 | 50,75 | 51,25 | 50,25 | 50,75 | 0,00% | - |
| 07.11.2025 | 50,75 | 51,00 | 50,25 | 50,75 | -1,46% | - |
| 06.11.2025 | 51,75 | 51,75 | 51,50 | 51,50 | 1,98% | - |
| 04.11.2025 | 51,50 | 51,50 | 50,15 | 50,50 | 2,23% | 47,00 |
| 03.11.2025 | 49,30 | 49,40 | 49,30 | 49,40 | 0,41% | - |
| 31.10.2025 | 47,60 | 49,70 | 46,80 | 49,20 | 1,23% | - |
| 30.10.2025 | 44,90 | 49,10 | 43,50 | 48,60 | 10,20% | - |
| 29.10.2025 | 43,60 | 44,20 | 42,10 | 44,10 | 0,46% | - |
| 28.10.2025 | 43,70 | 43,90 | 43,50 | 43,90 | -0,90% | - |
| 27.10.2025 | 44,00 | 44,30 | 44,00 | 44,30 | 2,07% | - |
| 24.10.2025 | 43,30 | 43,40 | 43,00 | 43,40 | 0,00% | - |
| 23.10.2025 | 43,50 | 43,50 | 43,40 | 43,40 | 2,60% | - |
| 22.10.2025 | 42,40 | 42,50 | 42,30 | 42,30 | 0,95% | - |
| 20.10.2025 | 41,30 | 41,90 | 41,30 | 41,90 | 1,45% | - |
| 17.10.2025 | 41,60 | 41,60 | 41,10 | 41,30 | -1,67% | - |
| 16.10.2025 | 41,80 | 42,00 | 41,70 | 42,00 | 0,48% | - |
| 15.10.2025 | 41,80 | 41,90 | 41,60 | 41,80 | 1,70% | - |
| 14.10.2025 | 41,10 | 41,20 | 40,80 | 41,10 | 0,74% | - |
| 13.10.2025 | 40,40 | 40,90 | 40,40 | 40,80 | -0,97% | - |
| 10.10.2025 | 41,00 | 41,20 | 40,90 | 41,20 | 1,48% | - |
| 08.10.2025 | 40,40 | 40,70 | 40,40 | 40,60 | -0,73% | - |
| 07.10.2025 | 40,80 | 41,10 | 40,60 | 40,90 | -1,45% | - |
| 06.10.2025 | 42,00 | 42,80 | 41,30 | 41,50 | -2,12% | - |
| 03.10.2025 | 41,60 | 42,60 | 41,50 | 42,40 | 0,24% | - |
| 02.10.2025 | 42,20 | 42,30 | 42,20 | 42,30 | 0,95% | - |
| 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% | - |