54,600€
-0,64%
Echtzeit-Aktienkurs St Joe Company
Bid:
Ask:
Aktienkurse zur St Joe Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 55,13 | 55,60 | 54,83 | 54,90 | -0,09% | - |
| 28.05.2026 | 54,95 | 55,30 | 54,20 | 54,95 | -0,45% | - |
| 27.05.2026 | 55,15 | 55,23 | 55,10 | 55,20 | 0,14% | - |
| 26.05.2026 | 55,35 | 55,35 | 55,03 | 55,13 | -0,23% | - |
| 25.05.2026 | 55,03 | 55,30 | 55,03 | 55,25 | 0,23% | - |
| 22.05.2026 | 55,10 | 55,70 | 54,60 | 55,13 | 0,14% | - |
| 21.05.2026 | 55,90 | 56,10 | 54,68 | 55,05 | -0,27% | - |
| 20.05.2026 | 54,45 | 55,38 | 54,35 | 55,20 | 1,28% | - |
| 19.05.2026 | 55,28 | 55,58 | 54,40 | 54,50 | -1,27% | - |
| 18.05.2026 | 54,68 | 55,70 | 54,20 | 55,20 | 0,55% | - |
| 15.05.2026 | 55,05 | 55,15 | 54,70 | 54,90 | 0,27% | - |
| 14.05.2026 | 54,25 | 54,75 | 54,25 | 54,75 | 1,20% | 60,00 |
| 13.05.2026 | 54,70 | 55,15 | 53,83 | 54,10 | -1,90% | - |
| 12.05.2026 | 55,25 | 56,43 | 54,65 | 55,15 | 0,46% | - |
| 11.05.2026 | 55,83 | 56,58 | 54,80 | 54,90 | -0,99% | - |
| 08.05.2026 | 55,48 | 55,65 | 55,35 | 55,45 | 0,00% | - |
| 07.05.2026 | 55,93 | 56,80 | 54,30 | 55,45 | -0,05% | - |
| 06.05.2026 | 55,60 | 56,05 | 55,10 | 55,48 | -0,36% | - |
| 05.05.2026 | 55,75 | 57,25 | 55,50 | 55,68 | 0,45% | - |
| 04.05.2026 | 52,68 | 55,45 | 52,20 | 55,43 | -0,18% | - |
| 30.04.2026 | 59,13 | 59,40 | 54,38 | 55,53 | -8,64% | - |
| 29.04.2026 | 60,58 | 60,78 | 60,58 | 60,78 | -0,78% | - |
| 28.04.2026 | 60,85 | 62,05 | 60,80 | 61,25 | 0,62% | - |
| 27.04.2026 | 60,58 | 61,28 | 59,80 | 60,88 | 0,66% | - |
| 24.04.2026 | 59,58 | 60,85 | 58,40 | 60,48 | 1,72% | - |
| 23.04.2026 | 58,38 | 59,75 | 57,88 | 59,45 | 2,46% | - |
| 22.04.2026 | 58,28 | 59,23 | 58,00 | 58,03 | -1,32% | - |
| 21.04.2026 | 58,58 | 59,13 | 58,58 | 58,80 | 1,16% | - |
| 20.04.2026 | 58,08 | 58,38 | 57,48 | 58,13 | -0,43% | - |
| 17.04.2026 | 56,65 | 58,53 | 56,65 | 58,38 | 1,92% | - |
| 16.04.2026 | 56,75 | 57,38 | 56,45 | 57,28 | 0,39% | - |
| 15.04.2026 | 57,60 | 58,13 | 56,75 | 57,05 | -0,57% | - |
| 14.04.2026 | 57,53 | 57,55 | 57,38 | 57,38 | 0,70% | - |
| 13.04.2026 | 57,48 | 57,93 | 56,60 | 56,98 | -0,91% | - |
| 10.04.2026 | 58,00 | 58,30 | 57,50 | 57,50 | -1,29% | - |
| 09.04.2026 | 57,90 | 58,30 | 57,13 | 58,25 | 2,24% | - |
| 08.04.2026 | 56,15 | 57,10 | 55,78 | 56,98 | 1,38% | - |
| 07.04.2026 | 56,45 | 56,48 | 55,60 | 56,20 | 0,81% | - |
| 02.04.2026 | 55,25 | 55,75 | 55,25 | 55,75 | 0,45% | - |
| 01.04.2026 | 54,25 | 56,00 | 54,00 | 55,50 | 0,45% | - |
| 31.03.2026 | 54,75 | 55,25 | 54,75 | 55,25 | 3,27% | - |
| 30.03.2026 | 53,25 | 53,50 | 53,25 | 53,50 | 0,47% | - |
| 27.03.2026 | 52,25 | 53,25 | 51,75 | 53,25 | 1,91% | - |
| 26.03.2026 | 53,25 | 53,50 | 51,75 | 52,25 | -1,88% | - |
| 25.03.2026 | 53,25 | 54,75 | 53,00 | 53,25 | 0,00% | - |
| 24.03.2026 | 55,25 | 55,25 | 53,25 | 53,25 | -5,33% | - |
| 23.03.2026 | 55,25 | 56,75 | 54,75 | 56,25 | -0,88% | - |
| 20.03.2026 | 59,25 | 59,75 | 56,25 | 56,75 | -4,22% | - |
| 19.03.2026 | 60,25 | 60,75 | 59,25 | 59,25 | -4,05% | - |
| 18.03.2026 | 60,75 | 61,75 | 60,75 | 61,75 | -0,80% | - |
| 17.03.2026 | 61,25 | 62,75 | 61,25 | 62,25 | 0,81% | - |
| 16.03.2026 | 62,25 | 62,25 | 61,25 | 61,75 | 0,00% | - |
| 13.03.2026 | 60,25 | 61,75 | 60,25 | 61,75 | 1,65% | - |
| 12.03.2026 | 61,25 | 61,25 | 60,75 | 60,75 | -0,82% | - |
| 11.03.2026 | 60,75 | 61,25 | 59,50 | 61,25 | 1,66% | - |
| 10.03.2026 | 59,75 | 60,25 | 59,75 | 60,25 | 2,55% | - |
| 09.03.2026 | 58,50 | 59,00 | 58,25 | 58,75 | -2,89% | - |
| 06.03.2026 | 60,25 | 60,50 | 60,25 | 60,50 | -2,02% | - |
| 05.03.2026 | 61,75 | 62,00 | 61,50 | 61,75 | -1,20% | - |
| 04.03.2026 | 62,75 | 62,75 | 62,50 | 62,50 | 0,81% | - |
| 03.03.2026 | 62,25 | 62,25 | 61,75 | 62,00 | 2,06% | - |
| 02.03.2026 | 60,25 | 61,25 | 60,25 | 60,75 | -0,82% | - |
| 27.02.2026 | 58,75 | 61,25 | 58,00 | 61,25 | 3,38% | - |
| 26.02.2026 | 58,25 | 59,25 | 56,25 | 59,25 | 1,72% | - |
| 25.02.2026 | 59,25 | 60,25 | 56,75 | 58,25 | -1,27% | - |
| 24.02.2026 | 58,75 | 59,00 | 58,75 | 59,00 | 0,00% | - |
| 23.02.2026 | 60,00 | 60,00 | 59,00 | 59,00 | -3,67% | - |
| 20.02.2026 | 60,25 | 61,50 | 60,00 | 61,25 | 1,66% | - |
| 19.02.2026 | 60,00 | 60,25 | 60,00 | 60,25 | 0,00% | - |
| 18.02.2026 | 59,75 | 60,25 | 59,75 | 60,25 | 0,00% | - |
| 17.02.2026 | 59,25 | 60,50 | 59,25 | 60,25 | 1,69% | - |
| 16.02.2026 | 59,25 | 59,50 | 59,25 | 59,25 | 2,60% | - |
| 13.02.2026 | 57,25 | 57,75 | 57,25 | 57,75 | 0,00% | - |
| 12.02.2026 | 58,00 | 58,00 | 57,75 | 57,75 | -2,94% | - |
| 11.02.2026 | 59,25 | 59,50 | 59,25 | 59,50 | 3,03% | - |
| 10.02.2026 | 57,50 | 57,75 | 57,50 | 57,75 | -0,43% | - |
| 09.02.2026 | 58,25 | 58,25 | 58,00 | 58,00 | -0,43% | - |
| 06.02.2026 | 57,50 | 58,75 | 57,25 | 58,25 | 2,64% | - |
| 05.02.2026 | 56,75 | 56,75 | 56,50 | 56,75 | 3,18% | - |
| 04.02.2026 | 55,00 | 55,25 | 55,00 | 55,00 | -1,79% | - |
| 03.02.2026 | 56,25 | 56,25 | 56,00 | 56,00 | 1,36% | - |
| 02.02.2026 | 56,00 | 56,00 | 55,25 | 55,25 | -0,90% | - |
| 30.01.2026 | 56,00 | 56,00 | 55,75 | 55,75 | 3,24% | - |
| 29.01.2026 | 54,00 | 54,00 | 53,75 | 54,00 | 0,47% | - |
| 28.01.2026 | 53,75 | 54,00 | 53,75 | 53,75 | 0,00% | - |
| 27.01.2026 | 54,25 | 54,25 | 53,25 | 53,75 | 0,94% | - |
| 26.01.2026 | 54,25 | 54,25 | 53,25 | 53,25 | -3,18% | - |
| 23.01.2026 | 55,25 | 55,25 | 55,00 | 55,00 | -0,45% | - |
| 22.01.2026 | 55,75 | 56,00 | 55,25 | 55,25 | -0,90% | - |
| 21.01.2026 | 54,75 | 55,75 | 54,25 | 55,75 | 0,00% | 229,00 |
| 20.01.2026 | 55,75 | 55,75 | 55,25 | 55,75 | -0,89% | - |
| 19.01.2026 | 55,75 | 56,25 | 55,75 | 56,25 | 0,00% | - |
| 16.01.2026 | 56,50 | 56,50 | 56,25 | 56,25 | 2,27% | - |
| 15.01.2026 | 54,75 | 55,00 | 54,75 | 55,00 | -1,35% | - |
| 14.01.2026 | 56,00 | 56,00 | 55,75 | 55,75 | -1,76% | - |
| 13.01.2026 | 56,00 | 56,75 | 56,00 | 56,75 | 4,61% | - |
| 12.01.2026 | 54,75 | 54,75 | 54,25 | 54,25 | -0,46% | - |
| 09.01.2026 | 54,25 | 54,50 | 54,25 | 54,50 | 3,32% | - |
| 08.01.2026 | 53,00 | 53,00 | 52,75 | 52,75 | 0,48% | - |
| 07.01.2026 | 52,75 | 53,75 | 51,75 | 52,50 | -0,47% | - |