46,200€
0,65%
Echtzeit-Aktienkurs St Joe Company
Bid:
Ask:
Aktienkurse zur St Joe Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 46,00 | 46,50 | 45,30 | 46,10 | 0,44% | 50,00 |
| 27.02.2025 | 44,30 | 47,50 | 44,30 | 45,90 | 3,61% | - |
| 26.02.2025 | 44,00 | 44,30 | 43,70 | 44,30 | 0,91% | - |
| 25.02.2025 | 43,60 | 44,30 | 43,40 | 43,90 | 0,92% | - |
| 24.02.2025 | 44,30 | 44,60 | 43,50 | 43,50 | -1,81% | - |
| 21.02.2025 | 45,00 | 46,20 | 43,90 | 44,30 | -1,77% | - |
| 20.02.2025 | 46,10 | 46,10 | 45,10 | 45,10 | -0,88% | - |
| 19.02.2025 | 45,90 | 46,10 | 44,90 | 45,50 | -1,30% | - |
| 18.02.2025 | 45,80 | 46,10 | 45,30 | 46,10 | 0,44% | - |
| 17.02.2025 | 45,50 | 46,00 | 45,50 | 45,90 | 0,88% | 45,00 |
| 14.02.2025 | 45,40 | 45,90 | 45,20 | 45,50 | 0,00% | - |
| 13.02.2025 | 45,20 | 45,60 | 44,80 | 45,50 | 1,34% | - |
| 12.02.2025 | 45,60 | 45,60 | 44,10 | 44,90 | -0,44% | 50,00 |
| 11.02.2025 | 45,20 | 45,50 | 44,90 | 45,10 | -0,44% | - |
| 10.02.2025 | 45,40 | 46,00 | 45,10 | 45,30 | 0,00% | - |
| 07.02.2025 | 45,80 | 46,00 | 44,80 | 45,30 | -0,88% | - |
| 06.02.2025 | 45,60 | 46,50 | 45,50 | 45,70 | -0,44% | - |
| 05.02.2025 | 46,00 | 46,30 | 45,50 | 45,90 | -0,43% | - |
| 04.02.2025 | 46,00 | 46,30 | 45,50 | 46,10 | -0,43% | - |
| 03.02.2025 | 46,00 | 46,60 | 45,90 | 46,30 | 0,00% | - |
| 31.01.2025 | 47,30 | 49,20 | 46,10 | 46,30 | -1,70% | 40,00 |
| 30.01.2025 | 46,60 | 48,10 | 46,40 | 47,10 | 0,86% | - |
| 29.01.2025 | 47,10 | 49,75 | 46,50 | 46,70 | -0,85% | 518,00 |
| 28.01.2025 | 47,20 | 49,40 | 46,90 | 47,10 | 0,00% | 267,00 |
| 27.01.2025 | 45,60 | 47,50 | 44,70 | 47,10 | 3,52% | 240,00 |
| 24.01.2025 | 46,00 | 46,00 | 44,90 | 45,50 | -0,87% | - |
| 23.01.2025 | 45,50 | 46,10 | 45,20 | 45,90 | 0,44% | - |
| 22.01.2025 | 45,90 | 46,20 | 45,10 | 45,70 | -0,87% | - |
| 21.01.2025 | 46,80 | 47,10 | 45,70 | 46,10 | -1,50% | - |
| 20.01.2025 | 46,80 | 47,40 | 46,00 | 46,80 | -0,21% | - |
| 17.01.2025 | 47,10 | 47,80 | 46,50 | 46,90 | -0,42% | - |
| 16.01.2025 | 46,50 | 47,30 | 46,40 | 47,10 | 1,29% | - |
| 15.01.2025 | 45,40 | 47,20 | 45,40 | 46,50 | 2,42% | 130,00 |
| 14.01.2025 | 44,90 | 45,80 | 44,60 | 45,40 | 1,57% | - |
| 13.01.2025 | 42,50 | 45,30 | 42,30 | 44,70 | 5,18% | - |
| 10.01.2025 | 43,30 | 43,60 | 41,80 | 42,50 | -1,85% | - |
| 09.01.2025 | 42,60 | 43,70 | 42,50 | 43,30 | 1,41% | - |
| 08.01.2025 | 43,00 | 43,60 | 42,70 | 42,70 | -0,47% | - |
| 07.01.2025 | 42,80 | 43,30 | 42,50 | 42,90 | 0,47% | - |
| 06.01.2025 | 43,70 | 43,80 | 42,70 | 42,70 | -2,29% | - |
| 03.01.2025 | 43,50 | 43,90 | 43,10 | 43,70 | 0,46% | - |
| 02.01.2025 | 42,80 | 44,10 | 42,80 | 43,50 | 2,35% | - |
| 30.12.2024 | 42,80 | 42,90 | 42,50 | 42,50 | -0,47% | - |
| 27.12.2024 | 43,60 | 43,70 | 42,70 | 42,70 | -1,61% | - |
| 23.12.2024 | 42,70 | 43,40 | 42,30 | 43,40 | 1,40% | - |
| 20.12.2024 | 42,30 | 43,30 | 41,70 | 42,80 | 1,18% | - |
| 19.12.2024 | 42,70 | 43,10 | 42,10 | 42,30 | -0,70% | - |
| 18.12.2024 | 44,20 | 44,90 | 42,50 | 42,60 | -3,62% | - |
| 17.12.2024 | 44,40 | 45,50 | 44,10 | 44,20 | -0,45% | - |
| 16.12.2024 | 44,40 | 45,50 | 44,00 | 44,40 | 0,00% | - |
| 13.12.2024 | 45,00 | 45,10 | 44,10 | 44,40 | -1,33% | - |
| 12.12.2024 | 45,20 | 45,80 | 44,70 | 45,00 | -0,88% | - |
| 11.12.2024 | 45,50 | 46,20 | 44,70 | 45,40 | 0,22% | - |
| 10.12.2024 | 46,20 | 46,50 | 45,30 | 45,30 | -1,95% | - |
| 09.12.2024 | 45,60 | 46,50 | 45,40 | 46,20 | 0,87% | - |
| 06.12.2024 | 46,20 | 46,80 | 45,70 | 45,80 | -0,87% | - |
| 05.12.2024 | 47,00 | 47,20 | 45,90 | 46,20 | -1,28% | - |
| 04.12.2024 | 48,00 | 48,50 | 46,70 | 46,80 | -2,50% | - |
| 03.12.2024 | 48,50 | 48,70 | 47,90 | 48,00 | -1,23% | - |
| 02.12.2024 | 48,30 | 48,80 | 48,20 | 48,60 | 0,62% | - |
| 29.11.2024 | 48,40 | 48,70 | 47,80 | 48,30 | -0,21% | - |
| 28.11.2024 | 48,20 | 49,00 | 48,20 | 48,40 | 0,21% | - |
| 27.11.2024 | 48,90 | 49,30 | 48,10 | 48,30 | -1,23% | - |
| 26.11.2024 | 49,00 | 49,10 | 47,90 | 48,90 | -0,61% | - |
| 25.11.2024 | 48,60 | 49,50 | 48,20 | 49,20 | 1,23% | - |
| 22.11.2024 | 47,70 | 48,90 | 47,60 | 48,60 | 1,67% | - |
| 21.11.2024 | 47,60 | 47,90 | 47,10 | 47,80 | 0,42% | - |
| 20.11.2024 | 47,60 | 48,10 | 47,40 | 47,60 | 0,00% | - |
| 19.11.2024 | 47,20 | 47,70 | 46,80 | 47,60 | 0,85% | - |
| 18.11.2024 | 47,40 | 48,30 | 47,00 | 47,20 | -0,42% | - |
| 15.11.2024 | 47,50 | 47,90 | 46,90 | 47,40 | -0,21% | - |
| 14.11.2024 | 47,90 | 48,40 | 47,50 | 47,50 | -0,84% | - |
| 13.11.2024 | 48,10 | 48,50 | 47,70 | 47,90 | -0,42% | - |
| 12.11.2024 | 49,10 | 49,60 | 47,90 | 48,10 | -2,04% | - |
| 11.11.2024 | 49,10 | 49,60 | 49,00 | 49,10 | 0,00% | - |
| 08.11.2024 | 49,20 | 49,50 | 48,80 | 49,10 | 0,00% | - |
| 07.11.2024 | 49,60 | 49,90 | 48,90 | 49,10 | -1,60% | - |
| 06.11.2024 | 49,10 | 50,50 | 49,00 | 49,90 | 4,61% | - |
| 05.11.2024 | 47,30 | 47,90 | 46,90 | 47,70 | 1,71% | - |
| 04.11.2024 | 46,80 | 47,40 | 46,00 | 46,90 | 0,21% | 150,00 |
| 01.11.2024 | 47,50 | 48,20 | 46,70 | 46,80 | -1,68% | - |
| 31.10.2024 | 48,00 | 48,60 | 47,50 | 47,60 | -0,83% | - |
| 30.10.2024 | 48,20 | 49,20 | 47,10 | 48,00 | -0,62% | - |
| 29.10.2024 | 49,40 | 49,85 | 48,10 | 48,30 | -2,42% | - |
| 28.10.2024 | 49,20 | 49,60 | 48,50 | 49,50 | 0,61% | - |
| 25.10.2024 | 49,30 | 49,70 | 48,80 | 49,20 | 0,61% | - |
| 24.10.2024 | 52,25 | 52,75 | 48,50 | 48,90 | -6,41% | - |
| 23.10.2024 | 53,00 | 53,25 | 52,25 | 52,25 | -1,42% | - |
| 22.10.2024 | 53,50 | 53,75 | 52,75 | 53,00 | -0,93% | - |
| 21.10.2024 | 55,00 | 55,00 | 53,25 | 53,50 | -2,73% | - |
| 18.10.2024 | 55,00 | 55,25 | 54,75 | 55,00 | 0,00% | - |
| 17.10.2024 | 55,00 | 55,75 | 54,75 | 55,00 | 0,00% | - |
| 16.10.2024 | 54,00 | 55,75 | 54,00 | 55,00 | 1,85% | - |
| 15.10.2024 | 54,00 | 54,75 | 53,75 | 54,00 | -0,46% | - |
| 14.10.2024 | 54,00 | 54,75 | 53,75 | 54,25 | 0,46% | - |
| 11.10.2024 | 53,00 | 54,25 | 52,75 | 54,00 | 1,89% | - |
| 10.10.2024 | 52,50 | 53,25 | 51,75 | 53,00 | 0,95% | - |
| 09.10.2024 | 52,50 | 53,25 | 52,25 | 52,50 | 0,00% | - |
| 08.10.2024 | 53,00 | 53,75 | 52,25 | 52,50 | -0,94% | - |
| 07.10.2024 | 53,50 | 53,50 | 52,75 | 53,00 | -0,93% | - |