64,275€
-1,19%
Echtzeit-Aktienkurs The St. Joe Company Corp.
Bid:
Ask:
Aktienkurse zur The St. Joe Company Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 64,40 | 65,40 | 64,05 | 64,78 | -0,42% | - |
| 11.11.2026 | 65,30 | 66,03 | 64,38 | 65,05 | -1,89% | - |
| 10.11.2026 | 66,95 | 67,18 | 66,28 | 66,30 | -1,23% | - |
| 09.11.2026 | 62,80 | 67,48 | 62,58 | 67,13 | 6,89% | - |
| 06.11.2026 | 62,23 | 62,93 | 61,50 | 62,80 | -0,48% | - |
| 05.11.2026 | 62,73 | 63,23 | 62,70 | 63,10 | 1,77% | - |
| 04.11.2026 | 59,93 | 62,25 | 59,50 | 62,00 | 1,56% | - |
| 03.11.2026 | 61,58 | 62,58 | 60,68 | 61,05 | -2,20% | - |
| 02.11.2026 | 62,75 | 63,75 | 62,15 | 62,43 | 0,93% | - |
| 30.10.2026 | 64,23 | 64,50 | 61,58 | 61,85 | -3,77% | - |
| 29.10.2026 | 61,08 | 65,15 | 61,08 | 64,28 | 6,42% | - |
| 28.10.2026 | 61,15 | 61,68 | 60,23 | 60,40 | -1,35% | - |
| 27.10.2026 | 60,93 | 61,33 | 60,93 | 61,23 | 0,00% | - |
| 26.10.2026 | 60,33 | 61,48 | 60,20 | 61,23 | 0,33% | - |
| 23.10.2026 | 61,90 | 62,30 | 60,55 | 61,03 | -1,69% | - |
| 22.10.2026 | 60,93 | 62,48 | 60,45 | 62,08 | 1,76% | - |
| 21.10.2026 | 61,40 | 61,83 | 60,65 | 61,00 | 1,41% | 50,00 |
| 20.10.2026 | 60,23 | 60,40 | 60,05 | 60,15 | -1,43% | - |
| 19.10.2026 | 61,13 | 61,75 | 60,78 | 61,03 | -0,04% | - |
| 16.10.2026 | 60,38 | 61,53 | 60,05 | 61,05 | 0,29% | - |
| 15.10.2026 | 59,08 | 61,23 | 58,65 | 60,88 | 3,00% | - |
| 14.10.2026 | 59,28 | 60,23 | 58,83 | 59,10 | -0,13% | - |
| 13.10.2026 | 59,18 | 59,18 | 59,08 | 59,18 | 1,20% | - |
| 12.10.2026 | 57,93 | 58,55 | 57,13 | 58,48 | -0,26% | 23,00 |
| 09.10.2026 | 58,23 | 59,25 | 58,00 | 58,63 | 0,90% | - |
| 08.10.2026 | 57,98 | 58,13 | 57,15 | 58,10 | -0,30% | - |
| 07.10.2026 | 58,68 | 59,05 | 58,08 | 58,28 | -0,85% | - |
| 06.10.2026 | 58,98 | 59,48 | 58,73 | 58,78 | -0,89% | - |
| 05.10.2026 | 58,10 | 59,43 | 57,95 | 59,30 | 2,11% | - |
| 02.10.2026 | 57,98 | 58,60 | 57,98 | 58,08 | -1,32% | - |
| 01.10.2026 | 58,08 | 59,13 | 57,63 | 58,85 | 1,20% | - |
| 30.09.2026 | 58,23 | 58,53 | 57,48 | 58,15 | 0,17% | - |
| 29.09.2026 | 58,03 | 58,73 | 57,73 | 58,05 | -0,51% | - |
| 28.09.2026 | 57,33 | 58,40 | 57,08 | 58,35 | 1,04% | - |
| 25.09.2026 | 57,03 | 57,75 | 56,68 | 57,75 | 0,13% | - |
| 24.09.2026 | 57,83 | 57,88 | 57,48 | 57,68 | 1,32% | - |
| 23.09.2026 | 57,83 | 58,18 | 56,63 | 56,93 | -1,94% | - |
| 22.09.2026 | 56,25 | 58,18 | 56,23 | 58,05 | 3,43% | - |
| 21.09.2026 | 55,83 | 57,20 | 55,58 | 56,13 | 1,26% | 80,00 |
| 18.09.2026 | 55,68 | 55,98 | 55,08 | 55,43 | -0,36% | 37,00 |
| 17.09.2026 | 56,05 | 57,48 | 55,63 | 55,63 | -1,42% | - |
| 16.09.2026 | 55,75 | 57,10 | 55,58 | 56,43 | 0,98% | - |
| 15.09.2026 | 56,13 | 56,55 | 55,10 | 55,88 | -1,15% | - |
| 14.09.2026 | 56,78 | 58,18 | 56,10 | 56,53 | 0,09% | - |
| 11.09.2026 | 55,53 | 56,68 | 54,85 | 56,48 | 2,73% | - |
| 10.09.2026 | 54,88 | 55,55 | 54,33 | 54,98 | -0,05% | - |
| 09.09.2026 | 55,13 | 55,15 | 55,00 | 55,00 | -0,81% | - |
| 08.09.2026 | 56,43 | 56,83 | 55,38 | 55,45 | -2,08% | - |
| 07.09.2026 | 56,93 | 56,93 | 56,60 | 56,63 | -0,61% | - |
| 04.09.2026 | 56,83 | 57,28 | 56,20 | 56,98 | 0,35% | - |
| 03.09.2026 | 56,43 | 57,43 | 56,38 | 56,78 | 0,58% | - |
| 02.09.2026 | 56,13 | 57,58 | 55,70 | 56,45 | -0,75% | - |
| 01.09.2026 | 55,50 | 57,30 | 55,25 | 56,88 | -0,52% | - |
| 31.08.2026 | 57,98 | 58,10 | 56,98 | 57,18 | -2,22% | - |
| 28.08.2026 | 58,28 | 58,95 | 58,08 | 58,48 | -1,60% | - |
| 27.08.2026 | 59,33 | 59,45 | 59,33 | 59,43 | -0,21% | - |
| 26.08.2026 | 59,53 | 60,13 | 59,35 | 59,55 | -0,04% | - |
| 25.08.2026 | 60,08 | 60,75 | 59,30 | 59,58 | -0,08% | - |
| 24.08.2026 | 58,98 | 60,38 | 58,90 | 59,63 | 0,89% | - |
| 21.08.2026 | 58,73 | 59,33 | 58,33 | 59,10 | 0,13% | - |
| 20.08.2026 | 59,93 | 60,05 | 58,63 | 59,03 | -0,51% | - |
| 19.08.2026 | 58,18 | 59,48 | 57,50 | 59,33 | 1,32% | - |
| 18.08.2026 | 58,53 | 59,03 | 58,18 | 58,55 | -0,04% | 40,00 |
| 17.08.2026 | 59,13 | 59,13 | 58,13 | 58,58 | -0,97% | - |
| 14.08.2026 | 59,28 | 59,58 | 58,30 | 59,15 | -0,84% | - |
| 13.08.2026 | 58,93 | 59,78 | 58,83 | 59,65 | 1,19% | - |
| 12.08.2026 | 59,28 | 59,83 | 58,38 | 58,95 | -0,55% | - |
| 11.08.2026 | 57,43 | 59,48 | 57,28 | 59,28 | 3,27% | - |
| 10.08.2026 | 58,28 | 58,43 | 56,55 | 57,40 | -1,71% | - |
| 07.08.2026 | 58,48 | 59,30 | 57,85 | 58,40 | 0,09% | - |
| 06.08.2026 | 56,20 | 58,35 | 55,85 | 58,35 | 3,83% | - |
| 05.08.2026 | 56,35 | 56,63 | 55,75 | 56,20 | -0,66% | - |
| 04.08.2026 | 55,65 | 56,93 | 55,38 | 56,58 | 2,58% | - |
| 03.08.2026 | 54,20 | 55,45 | 54,13 | 55,15 | 2,46% | - |
| 31.07.2026 | 54,80 | 55,60 | 52,68 | 53,83 | -2,58% | - |
| 30.07.2026 | 54,00 | 57,10 | 54,00 | 55,25 | 2,03% | - |
| 29.07.2026 | 54,60 | 55,13 | 53,80 | 54,15 | -1,01% | - |
| 28.07.2026 | 54,55 | 55,48 | 54,50 | 54,70 | 1,16% | - |
| 27.07.2026 | 54,65 | 56,05 | 53,85 | 54,08 | -1,14% | - |
| 24.07.2026 | 54,60 | 55,75 | 54,45 | 54,70 | 0,23% | - |
| 23.07.2026 | 54,18 | 55,13 | 53,55 | 54,58 | 1,68% | - |
| 22.07.2026 | 53,10 | 53,88 | 52,90 | 53,68 | 1,04% | - |
| 21.07.2026 | 52,93 | 53,65 | 52,53 | 53,13 | 0,57% | - |
| 20.07.2026 | 52,93 | 53,43 | 52,50 | 52,83 | -0,56% | - |
| 17.07.2026 | 53,38 | 54,50 | 53,13 | 53,13 | -1,57% | - |
| 16.07.2026 | 53,65 | 54,68 | 53,53 | 53,98 | 1,12% | - |
| 15.07.2026 | 53,00 | 54,10 | 52,88 | 53,38 | -0,09% | - |
| 14.07.2026 | 53,30 | 53,65 | 52,70 | 53,43 | 0,80% | - |
| 13.07.2026 | 53,23 | 53,90 | 52,78 | 53,00 | -0,93% | - |
| 10.07.2026 | 53,55 | 54,48 | 52,95 | 53,50 | 0,47% | - |
| 09.07.2026 | 52,15 | 53,58 | 51,28 | 53,25 | 1,82% | - |
| 08.07.2026 | 52,25 | 52,75 | 51,45 | 52,30 | -1,51% | - |
| 07.07.2026 | 53,08 | 53,88 | 53,03 | 53,10 | -0,05% | - |
| 06.07.2026 | 53,60 | 54,45 | 53,00 | 53,13 | -0,89% | - |
| 03.07.2026 | 53,65 | 53,70 | 53,45 | 53,60 | 0,52% | - |
| 02.07.2026 | 53,98 | 54,85 | 53,15 | 53,33 | -2,60% | - |
| 01.07.2026 | 54,83 | 54,90 | 54,65 | 54,75 | -1,08% | - |
| 30.06.2026 | 55,10 | 55,35 | 55,10 | 55,35 | 0,32% | - |
| 29.06.2026 | 57,98 | 58,28 | 54,73 | 55,18 | -4,58% | - |
| 26.06.2026 | 58,65 | 59,10 | 57,35 | 57,83 | -1,45% | - |