65,120$
0,26%
Echtzeit-Aktienkurs St Joe Company
Bid:
Ask:
Aktienkurse zur St Joe Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.04.2026 | 64,81 | 65,39 | 64,30 | 65,12 | 0,26% | 193.964,00 |
| 06.04.2026 | 64,85 | 65,30 | 64,36 | 64,95 | -0,31% | 110.880,00 |
| 02.04.2026 | 63,76 | 65,33 | 63,29 | 65,15 | 1,24% | 165.483,00 |
| 01.04.2026 | 62,77 | 64,87 | 62,77 | 64,35 | 2,47% | 253.882,00 |
| 31.03.2026 | 63,00 | 63,78 | 62,24 | 62,80 | 0,24% | 226.698,00 |
| 30.03.2026 | 62,57 | 63,39 | 61,50 | 62,65 | 2,00% | 219.604,00 |
| 27.03.2026 | 60,38 | 61,51 | 59,75 | 61,42 | 1,82% | 323.944,00 |
| 26.03.2026 | 61,12 | 61,95 | 59,84 | 60,32 | -2,09% | 231.190,00 |
| 25.03.2026 | 62,48 | 63,00 | 61,28 | 61,61 | -0,18% | 169.271,00 |
| 24.03.2026 | 63,53 | 63,82 | 61,66 | 61,72 | -3,68% | 326.843,00 |
| 23.03.2026 | 64,52 | 65,40 | 63,84 | 64,08 | 0,72% | 414.975,00 |
| 20.03.2026 | 68,97 | 69,24 | 63,08 | 63,62 | -7,53% | 1.010.602,00 |
| 19.03.2026 | 68,86 | 69,85 | 68,30 | 68,80 | -0,53% | 256.972,00 |
| 18.03.2026 | 69,94 | 71,17 | 69,13 | 69,17 | -1,80% | 370.208,00 |
| 17.03.2026 | 70,87 | 72,57 | 70,39 | 70,44 | -0,66% | 333.692,00 |
| 16.03.2026 | 71,43 | 71,89 | 70,20 | 70,91 | 0,61% | 242.196,00 |
| 13.03.2026 | 70,76 | 71,58 | 69,59 | 70,48 | 1,56% | 184.773,00 |
| 12.03.2026 | 69,93 | 70,91 | 69,24 | 69,40 | -2,17% | 160.409,00 |
| 11.03.2026 | 69,04 | 71,12 | 69,04 | 70,94 | 0,50% | 139.345,00 |
| 10.03.2026 | 69,30 | 71,92 | 69,10 | 70,59 | 1,04% | 194.513,00 |
| 09.03.2026 | 67,01 | 69,89 | 66,56 | 69,86 | 1,36% | 238.672,00 |
| 06.03.2026 | 69,03 | 69,03 | 66,15 | 68,92 | -1,63% | 367.888,00 |
| 05.03.2026 | 71,05 | 71,51 | 69,53 | 70,06 | -2,56% | 174.468,00 |
| 04.03.2026 | 72,32 | 73,54 | 71,87 | 71,90 | -1,22% | 169.900,00 |
| 03.03.2026 | 70,36 | 73,15 | 68,85 | 72,79 | 0,14% | 195.681,00 |
| 02.03.2026 | 70,97 | 73,10 | 68,76 | 72,69 | 0,72% | 263.352,00 |
| 27.02.2026 | 69,13 | 72,60 | 68,71 | 72,17 | 3,50% | 378.068,00 |
| 26.02.2026 | 66,81 | 69,81 | 66,01 | 69,73 | 1,18% | 198.890,00 |
| 25.02.2026 | 69,48 | 70,09 | 66,74 | 68,92 | -1,50% | 237.120,00 |
| 24.02.2026 | 69,90 | 70,41 | 69,29 | 69,97 | -2,17% | 131.618,00 |
| 20.02.2026 | 70,85 | 71,69 | 70,44 | 71,52 | 0,83% | 156.170,00 |
| 19.02.2026 | 70,31 | 71,38 | 70,11 | 70,93 | 0,33% | 145.396,00 |
| 18.02.2026 | 71,02 | 71,56 | 70,34 | 70,70 | -0,58% | 152.590,00 |
| 17.02.2026 | 71,90 | 71,90 | 70,07 | 71,11 | 1,33% | 136.113,00 |
| 13.02.2026 | 68,80 | 70,19 | 68,06 | 70,18 | 2,92% | 109.264,00 |
| 12.02.2026 | 69,96 | 69,96 | 66,62 | 68,19 | -0,50% | 135.188,00 |
| 11.02.2026 | 70,73 | 71,50 | 68,25 | 68,53 | -2,75% | 145.643,00 |
| 10.02.2026 | 68,64 | 70,63 | 68,59 | 70,47 | 2,59% | 152.204,00 |
| 09.02.2026 | 68,49 | 68,90 | 67,60 | 68,69 | 0,19% | 161.164,00 |
| 06.02.2026 | 67,83 | 69,41 | 67,80 | 68,56 | 1,03% | 255.144,00 |
| 05.02.2026 | 67,40 | 68,48 | 66,81 | 67,86 | 1,39% | 186.881,00 |
| 04.02.2026 | 66,56 | 67,05 | 65,31 | 66,93 | 2,59% | 194.446,00 |
| 03.02.2026 | 67,04 | 67,04 | 64,42 | 65,24 | -1,39% | 172.785,00 |
| 02.02.2026 | 65,17 | 67,35 | 65,17 | 66,16 | -0,05% | 141.539,00 |
| 30.01.2026 | 66,97 | 67,21 | 65,50 | 66,19 | -1,08% | 220.749,00 |
| 29.01.2026 | 65,24 | 67,43 | 64,85 | 66,91 | 3,50% | 258.486,00 |
| 28.01.2026 | 64,16 | 65,48 | 64,16 | 64,65 | -0,08% | 128.628,00 |
| 27.01.2026 | 64,26 | 64,87 | 63,80 | 64,70 | 0,47% | 99.003,00 |
| 26.01.2026 | 64,13 | 64,99 | 63,67 | 64,40 | -0,60% | 153.836,00 |
| 22.01.2026 | 65,50 | 65,50 | 64,78 | 64,79 | -0,32% | 133.830,00 |
| 21.01.2026 | 64,30 | 65,01 | 63,44 | 65,00 | 1,39% | 161.541,00 |
| 20.01.2026 | 64,13 | 65,30 | 63,90 | 64,11 | -1,96% | 133.513,00 |
| 16.01.2026 | 65,29 | 65,61 | 65,01 | 65,39 | -0,17% | 156.630,00 |
| 15.01.2026 | 64,15 | 65,75 | 63,99 | 65,50 | 2,38% | 243.062,00 |
| 14.01.2026 | 64,77 | 65,05 | 63,55 | 63,98 | -1,68% | 183.865,00 |
| 13.01.2026 | 65,38 | 66,08 | 64,75 | 65,07 | -0,49% | 180.681,00 |
| 12.01.2026 | 63,50 | 65,71 | 63,21 | 65,39 | 2,49% | 219.170,00 |
| 09.01.2026 | 63,50 | 64,55 | 62,85 | 63,80 | 0,47% | 278.387,00 |
| 08.01.2026 | 61,33 | 64,09 | 61,26 | 63,50 | 2,80% | 276.421,00 |
| 07.01.2026 | 62,06 | 62,91 | 60,91 | 61,77 | 0,05% | 168.645,00 |
| 06.01.2026 | 61,44 | 62,41 | 60,97 | 61,74 | -0,13% | 229.731,00 |
| 05.01.2026 | 59,53 | 61,97 | 59,50 | 61,82 | 3,36% | 234.026,00 |
| 02.01.2026 | 59,61 | 59,99 | 58,93 | 59,81 | 0,74% | 169.058,00 |
| 31.12.2025 | 60,04 | 60,49 | 59,33 | 59,37 | -1,07% | 228.640,00 |
| 30.12.2025 | 59,01 | 60,48 | 58,95 | 60,01 | 0,87% | 139.344,00 |
| 29.12.2025 | 58,75 | 59,54 | 58,73 | 59,49 | 1,14% | 173.544,00 |
| 26.12.2025 | 59,31 | 59,31 | 58,11 | 58,82 | -0,22% | 113.801,00 |
| 24.12.2025 | 59,42 | 59,58 | 58,76 | 58,95 | -0,62% | 98.583,00 |
| 23.12.2025 | 60,47 | 60,47 | 58,86 | 59,32 | -2,34% | 224.626,00 |
| 22.12.2025 | 61,21 | 61,68 | 60,35 | 60,74 | -0,91% | 149.322,00 |
| 19.12.2025 | 60,97 | 61,68 | 60,82 | 61,30 | -0,05% | 473.626,00 |
| 18.12.2025 | 61,72 | 61,84 | 60,78 | 61,33 | -0,65% | 237.159,00 |
| 17.12.2025 | 61,49 | 62,52 | 60,81 | 61,73 | -0,15% | 244.474,00 |
| 16.12.2025 | 62,36 | 62,55 | 61,56 | 61,82 | -0,88% | 228.203,00 |
| 15.12.2025 | 62,81 | 63,12 | 61,71 | 62,37 | -0,72% | 311.195,00 |
| 12.12.2025 | 61,92 | 63,13 | 61,29 | 62,82 | 1,09% | 275.029,00 |
| 11.12.2025 | 60,77 | 62,69 | 60,38 | 62,14 | 3,15% | 231.545,00 |
| 10.12.2025 | 59,80 | 60,54 | 59,35 | 60,24 | 1,48% | 411.172,00 |
| 09.12.2025 | 59,67 | 60,16 | 59,00 | 59,36 | 0,41% | 170.217,00 |
| 08.12.2025 | 59,75 | 60,56 | 58,92 | 59,12 | -1,89% | 241.634,00 |
| 05.12.2025 | 61,74 | 62,69 | 59,94 | 60,26 | -2,48% | 215.737,00 |
| 04.12.2025 | 61,80 | 62,11 | 61,10 | 61,79 | -0,02% | 178.190,00 |
| 03.12.2025 | 61,19 | 62,74 | 61,19 | 61,80 | 0,73% | 210.216,00 |
| 02.12.2025 | 58,62 | 61,59 | 58,62 | 61,35 | 0,43% | 268.958,00 |
| 01.12.2025 | 59,90 | 61,16 | 59,66 | 61,09 | 1,26% | 213.612,00 |
| 28.11.2025 | 60,62 | 60,74 | 59,72 | 60,33 | -0,69% | 85.885,00 |
| 26.11.2025 | 60,53 | 61,82 | 60,53 | 60,75 | -0,38% | 295.113,00 |
| 25.11.2025 | 59,15 | 61,62 | 58,52 | 60,98 | 5,21% | 237.506,00 |
| 24.11.2025 | 57,50 | 58,34 | 56,86 | 57,96 | 4,04% | 197.139,00 |
| 20.11.2025 | 56,43 | 57,28 | 55,61 | 55,71 | -0,38% | 131.391,00 |
| 19.11.2025 | 56,42 | 56,76 | 55,85 | 55,92 | -0,83% | 130.170,00 |
| 18.11.2025 | 56,78 | 57,20 | 56,14 | 56,39 | -1,07% | 132.442,00 |
| 17.11.2025 | 57,10 | 57,53 | 56,80 | 57,00 | -2,55% | 151.885,00 |
| 13.11.2025 | 59,00 | 60,01 | 58,08 | 58,49 | -2,16% | 206.724,00 |
| 12.11.2025 | 59,68 | 60,53 | 59,17 | 59,78 | -1,06% | 242.705,00 |
| 11.11.2025 | 59,10 | 61,00 | 58,90 | 60,42 | 2,84% | 146.814,00 |
| 10.11.2025 | 59,00 | 59,13 | 58,21 | 58,75 | 0,39% | 121.012,00 |
| 07.11.2025 | 58,02 | 59,63 | 58,02 | 58,52 | -0,14% | 194.024,00 |
| 06.11.2025 | 59,46 | 59,50 | 58,31 | 58,60 | -1,50% | 170.584,00 |
| 05.11.2025 | 59,24 | 59,70 | 58,08 | 59,49 | 1,00% | 382.632,00 |