54,570€
-1,02%
Echtzeit-Aktienkurs St Joe Company
Bid:
Ask:
Aktienkurse zur St Joe Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 55,80 | 57,24 | 55,37 | 55,59 | -0,32% | - |
| 04.05.2026 | 52,61 | 55,79 | 52,61 | 55,77 | 1,29% | 27,00 |
| 30.04.2026 | 59,15 | 61,22 | 54,39 | 55,06 | -6,80% | 580,00 |
| 29.04.2026 | 60,69 | 60,72 | 58,71 | 59,08 | -2,54% | 15,00 |
| 28.04.2026 | 60,91 | 62,06 | 60,54 | 60,62 | -0,38% | - |
| 27.04.2026 | 60,52 | 61,28 | 60,09 | 60,85 | 0,53% | 56,00 |
| 24.04.2026 | 59,47 | 60,89 | 58,40 | 60,53 | 1,80% | 320,00 |
| 23.04.2026 | 58,33 | 59,74 | 58,21 | 59,46 | 1,92% | - |
| 22.04.2026 | 58,24 | 59,28 | 57,98 | 58,34 | 0,14% | 436,00 |
| 21.04.2026 | 58,60 | 59,61 | 58,22 | 58,26 | -0,50% | 35,00 |
| 20.04.2026 | 58,03 | 58,55 | 57,75 | 58,55 | 0,95% | 155,00 |
| 17.04.2026 | 56,64 | 58,52 | 56,32 | 58,00 | 2,46% | - |
| 16.04.2026 | 56,73 | 57,38 | 56,35 | 56,61 | -0,23% | - |
| 15.04.2026 | 57,53 | 58,01 | 56,69 | 56,74 | -1,41% | - |
| 14.04.2026 | 57,49 | 57,85 | 57,05 | 57,55 | 0,09% | 14,00 |
| 13.04.2026 | 57,63 | 57,92 | 56,61 | 57,50 | -0,02% | - |
| 10.04.2026 | 58,10 | 58,27 | 57,27 | 57,51 | -0,96% | - |
| 09.04.2026 | 57,83 | 58,50 | 57,14 | 58,07 | 0,43% | 28,00 |
| 08.04.2026 | 56,09 | 58,73 | 55,98 | 57,82 | 2,79% | 87,00 |
| 07.04.2026 | 56,23 | 56,45 | 55,70 | 56,25 | -0,41% | 30,00 |
| 02.04.2026 | 55,24 | 56,59 | 55,01 | 56,48 | 1,73% | - |
| 01.04.2026 | 54,31 | 55,94 | 54,08 | 55,52 | 2,13% | - |
| 31.03.2026 | 54,69 | 55,45 | 54,22 | 54,36 | -0,55% | - |
| 30.03.2026 | 53,34 | 55,33 | 53,33 | 54,66 | 2,40% | 60,00 |
| 27.03.2026 | 52,34 | 53,39 | 51,79 | 53,38 | 2,07% | 28,00 |
| 26.03.2026 | 53,30 | 53,42 | 51,94 | 52,30 | -1,88% | - |
| 25.03.2026 | 53,29 | 54,31 | 53,02 | 53,30 | 0,09% | - |
| 24.03.2026 | 55,27 | 55,39 | 53,18 | 53,25 | -3,53% | 385,00 |
| 23.03.2026 | 55,01 | 56,58 | 55,00 | 55,20 | -0,20% | 29,00 |
| 20.03.2026 | 59,47 | 59,92 | 54,68 | 55,31 | -6,92% | 175,00 |
| 19.03.2026 | 60,33 | 60,45 | 59,11 | 59,42 | -1,48% | - |
| 18.03.2026 | 61,41 | 61,86 | 60,28 | 60,31 | -1,36% | 28,00 |
| 17.03.2026 | 61,73 | 62,84 | 61,07 | 61,14 | -0,80% | - |
| 16.03.2026 | 61,82 | 62,39 | 61,08 | 61,63 | -0,32% | 64,00 |
| 13.03.2026 | 60,40 | 62,34 | 60,40 | 61,83 | 2,62% | 621,00 |
| 12.03.2026 | 61,01 | 61,46 | 60,03 | 60,25 | -1,65% | - |
| 11.03.2026 | 60,69 | 61,42 | 59,41 | 61,26 | 0,79% | - |
| 10.03.2026 | 60,04 | 61,68 | 59,11 | 60,78 | 1,23% | - |
| 09.03.2026 | 59,32 | 60,18 | 57,46 | 60,04 | 1,13% | 557,00 |
| 06.03.2026 | 60,31 | 60,51 | 57,26 | 59,37 | -1,54% | 183,00 |
| 05.03.2026 | 61,95 | 62,01 | 59,93 | 60,30 | -2,38% | - |
| 04.03.2026 | 62,60 | 63,23 | 61,75 | 61,77 | -1,42% | 175,00 |
| 03.03.2026 | 62,26 | 62,92 | 60,04 | 62,66 | 0,80% | 1.677,00 |
| 02.03.2026 | 61,01 | 62,33 | 58,62 | 62,16 | 1,55% | 14,00 |
| 27.02.2026 | 59,08 | 61,35 | 58,06 | 61,21 | 3,61% | 28,00 |
| 26.02.2026 | 58,36 | 59,15 | 56,11 | 59,08 | 1,22% | - |
| 25.02.2026 | 59,27 | 59,51 | 56,55 | 58,37 | -1,78% | 84,00 |
| 24.02.2026 | 58,91 | 59,78 | 58,74 | 59,43 | 0,99% | - |
| 23.02.2026 | 60,51 | 60,61 | 57,53 | 58,85 | -3,10% | 248,00 |
| 20.02.2026 | 60,29 | 62,00 | 59,85 | 60,73 | 0,83% | 54,00 |
| 19.02.2026 | 60,00 | 60,67 | 59,80 | 60,23 | 0,30% | - |
| 18.02.2026 | 60,09 | 60,57 | 59,32 | 60,05 | 0,08% | 173,00 |
| 17.02.2026 | 59,00 | 60,50 | 59,00 | 60,00 | 1,27% | - |
| 16.02.2026 | 59,00 | 59,25 | 59,00 | 59,25 | 0,42% | 15,00 |
| 13.02.2026 | 57,50 | 59,25 | 57,25 | 59,00 | 2,61% | - |
| 12.02.2026 | 57,50 | 59,00 | 56,25 | 57,50 | -0,86% | - |
| 11.02.2026 | 59,00 | 60,50 | 57,25 | 58,00 | -2,11% | - |
| 10.02.2026 | 57,50 | 59,50 | 57,25 | 59,25 | 3,04% | - |
| 09.02.2026 | 58,00 | 58,00 | 56,50 | 57,50 | -0,86% | 55,00 |
| 06.02.2026 | 57,00 | 58,75 | 57,00 | 58,00 | 0,43% | 14,00 |
| 05.02.2026 | 56,50 | 58,50 | 56,25 | 57,75 | 2,21% | - |
| 04.02.2026 | 55,25 | 57,00 | 55,00 | 56,50 | 2,73% | - |
| 03.02.2026 | 55,50 | 56,75 | 54,50 | 55,00 | -1,79% | 560,00 |
| 02.02.2026 | 55,75 | 57,25 | 55,75 | 56,00 | 0,00% | - |
| 30.01.2026 | 55,75 | 56,50 | 55,00 | 56,00 | 0,00% | 730,00 |
| 29.01.2026 | 54,00 | 56,50 | 54,00 | 56,00 | 3,70% | 648,00 |
| 28.01.2026 | 54,00 | 55,00 | 53,75 | 54,00 | 0,47% | - |
| 27.01.2026 | 54,00 | 54,50 | 53,25 | 53,75 | -0,92% | - |
| 26.01.2026 | 53,50 | 54,75 | 53,50 | 54,25 | 0,46% | - |
| 23.01.2026 | 55,50 | 55,50 | 53,75 | 54,00 | -1,82% | - |
| 22.01.2026 | 55,50 | 56,00 | 55,00 | 55,00 | -0,90% | - |
| 21.01.2026 | 54,50 | 55,75 | 54,25 | 55,50 | 1,83% | 28,00 |
| 20.01.2026 | 56,00 | 56,00 | 54,25 | 54,50 | -3,11% | 5.600,00 |
| 19.01.2026 | 56,00 | 56,25 | 56,00 | 56,25 | -0,44% | - |
| 16.01.2026 | 56,00 | 56,75 | 55,75 | 56,50 | 0,00% | - |
| 15.01.2026 | 55,00 | 56,75 | 55,00 | 56,50 | 2,73% | - |
| 14.01.2026 | 55,50 | 56,00 | 54,50 | 55,00 | -1,79% | 14,00 |
| 13.01.2026 | 55,50 | 56,75 | 55,25 | 56,00 | 0,00% | - |
| 12.01.2026 | 54,75 | 56,25 | 53,75 | 56,00 | 1,82% | 42,00 |
| 09.01.2026 | 54,00 | 55,50 | 54,00 | 55,00 | 0,92% | - |
| 08.01.2026 | 52,50 | 55,25 | 52,50 | 54,50 | 2,83% | 1.100,00 |
| 07.01.2026 | 52,50 | 53,75 | 52,25 | 53,00 | 0,00% | 89,00 |
| 06.01.2026 | 52,50 | 53,50 | 52,25 | 53,00 | 0,47% | - |
| 05.01.2026 | 51,00 | 52,75 | 50,75 | 52,75 | 3,43% | - |
| 02.01.2026 | 50,75 | 51,25 | 49,95 | 51,00 | 0,49% | 750,00 |
| 30.12.2025 | 50,50 | 50,75 | 50,50 | 50,75 | 0,50% | - |
| 29.12.2025 | 49,70 | 50,75 | 49,60 | 50,50 | 0,50% | 16,00 |
| 23.12.2025 | 51,00 | 51,75 | 49,80 | 50,25 | -2,43% | - |
| 22.12.2025 | 52,00 | 52,50 | 51,25 | 51,50 | -1,90% | 15,00 |
| 19.12.2025 | 52,00 | 52,75 | 51,75 | 52,50 | 0,48% | - |
| 18.12.2025 | 52,50 | 52,75 | 51,75 | 52,25 | -0,95% | 350,00 |
| 17.12.2025 | 52,50 | 53,50 | 52,25 | 52,75 | 0,48% | 2.600,00 |
| 16.12.2025 | 52,75 | 53,25 | 52,25 | 52,50 | -0,94% | 3.426,00 |
| 15.12.2025 | 53,50 | 53,50 | 52,50 | 53,00 | -0,93% | 15,00 |
| 12.12.2025 | 53,00 | 53,75 | 52,25 | 53,50 | 0,94% | - |
| 11.12.2025 | 51,50 | 53,50 | 51,25 | 53,00 | 2,91% | 24,00 |
| 10.12.2025 | 51,25 | 52,25 | 50,75 | 51,50 | 0,98% | - |
| 09.12.2025 | 50,50 | 51,75 | 50,50 | 51,00 | 0,00% | - |
| 08.12.2025 | 51,00 | 52,25 | 50,50 | 51,00 | -0,97% | 14,00 |
| 05.12.2025 | 52,50 | 53,50 | 51,50 | 51,50 | -2,83% | - |