59,560$
-0,08%
Echtzeit-Aktienkurs The St. Joe Company Corp.
Bid:
Ask:
Aktienkurse zur The St. Joe Company Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 59,10 | 60,11 | 58,61 | 59,56 | -0,08% | 343.206,00 |
| 07.07.2026 | 61,04 | 61,14 | 59,37 | 59,61 | -1,83% | 294.911,00 |
| 06.07.2026 | 61,22 | 62,05 | 60,27 | 60,72 | -0,99% | 227.811,00 |
| 02.07.2026 | 61,72 | 62,68 | 60,86 | 61,33 | -0,15% | 197.450,00 |
| 01.07.2026 | 62,94 | 63,76 | 61,38 | 61,42 | -1,93% | 386.263,00 |
| 30.06.2026 | 62,90 | 63,33 | 61,40 | 62,63 | -0,54% | 390.535,00 |
| 29.06.2026 | 65,18 | 65,68 | 62,52 | 62,97 | -4,59% | 358.503,00 |
| 26.06.2026 | 66,99 | 67,24 | 65,27 | 66,00 | -1,03% | 791.311,00 |
| 25.06.2026 | 66,82 | 67,74 | 66,38 | 66,69 | -0,19% | 189.580,00 |
| 24.06.2026 | 66,57 | 67,57 | 66,56 | 66,82 | 0,77% | 238.021,00 |
| 23.06.2026 | 65,63 | 66,89 | 65,24 | 66,31 | 1,52% | 195.230,00 |
| 22.06.2026 | 66,10 | 67,09 | 65,13 | 65,32 | -0,94% | 306.492,00 |
| 18.06.2026 | 63,65 | 66,13 | 62,95 | 65,94 | 3,88% | 972.844,00 |
| 17.06.2026 | 63,89 | 64,77 | 62,68 | 63,48 | -1,38% | 225.238,00 |
| 16.06.2026 | 65,00 | 65,30 | 64,16 | 64,37 | -1,08% | 212.009,00 |
| 15.06.2026 | 64,97 | 66,14 | 64,46 | 65,07 | 0,23% | 351.812,00 |
| 12.06.2026 | 65,23 | 65,94 | 64,65 | 64,92 | -0,06% | 240.800,00 |
| 11.06.2026 | 65,00 | 65,32 | 64,31 | 64,96 | 0,60% | 191.072,00 |
| 10.06.2026 | 65,50 | 65,52 | 64,44 | 64,57 | -1,39% | 197.595,00 |
| 09.06.2026 | 64,71 | 65,56 | 64,39 | 65,48 | 1,19% | 189.441,00 |
| 08.06.2026 | 65,00 | 65,84 | 64,60 | 64,71 | -0,25% | 186.546,00 |
| 05.06.2026 | 65,00 | 65,60 | 64,31 | 64,87 | -0,28% | 205.791,00 |
| 04.06.2026 | 65,65 | 66,02 | 64,43 | 65,05 | 0,87% | 246.247,00 |
| 03.06.2026 | 62,99 | 64,52 | 62,99 | 64,49 | 1,43% | 209.505,00 |
| 02.06.2026 | 62,55 | 63,75 | 62,32 | 63,58 | 1,29% | 146.768,00 |
| 01.06.2026 | 63,79 | 63,98 | 62,59 | 62,77 | -1,35% | 229.842,00 |
| 29.05.2026 | 63,95 | 64,69 | 63,58 | 63,63 | -0,92% | 244.810,00 |
| 28.05.2026 | 63,30 | 64,43 | 62,84 | 64,22 | 0,55% | 183.852,00 |
| 27.05.2026 | 64,49 | 65,01 | 63,19 | 63,87 | -0,44% | 239.830,00 |
| 26.05.2026 | 64,10 | 64,65 | 63,89 | 64,15 | 0,53% | 135.232,00 |
| 22.05.2026 | 63,90 | 64,00 | 63,33 | 63,81 | -0,34% | 123.546,00 |
| 21.05.2026 | 64,24 | 64,54 | 63,41 | 64,03 | -1,45% | 128.779,00 |
| 20.05.2026 | 63,52 | 65,00 | 63,23 | 64,97 | 2,88% | 165.173,00 |
| 19.05.2026 | 64,11 | 64,43 | 62,78 | 63,15 | -1,83% | 124.184,00 |
| 18.05.2026 | 63,52 | 64,91 | 63,09 | 64,33 | 1,20% | 146.499,00 |
| 15.05.2026 | 63,72 | 64,30 | 63,08 | 63,57 | -1,03% | 157.598,00 |
| 14.05.2026 | 64,29 | 65,00 | 63,70 | 64,23 | 1,09% | 175.831,00 |
| 13.05.2026 | 63,50 | 64,39 | 62,86 | 63,54 | -1,04% | 212.912,00 |
| 12.05.2026 | 65,25 | 65,41 | 64,12 | 64,21 | -1,37% | 183.322,00 |
| 11.05.2026 | 65,88 | 67,53 | 64,49 | 65,10 | -1,05% | 192.084,00 |
| 08.05.2026 | 65,23 | 67,35 | 65,23 | 65,79 | 1,14% | 266.988,00 |
| 07.05.2026 | 66,21 | 66,25 | 63,70 | 65,05 | -0,99% | 277.887,00 |
| 06.05.2026 | 65,36 | 66,64 | 64,39 | 65,70 | 1,08% | 405.978,00 |
| 05.05.2026 | 65,95 | 67,18 | 64,75 | 65,00 | -0,28% | 577.364,00 |
| 04.05.2026 | 61,00 | 65,20 | 61,00 | 65,18 | 5,57% | 483.967,00 |
| 01.05.2026 | 64,80 | 65,62 | 60,91 | 61,74 | -4,38% | 551.553,00 |
| 30.04.2026 | 67,78 | 67,78 | 63,32 | 64,57 | -6,46% | 314.497,00 |
| 29.04.2026 | 70,47 | 71,89 | 68,65 | 69,03 | -2,71% | 161.144,00 |
| 28.04.2026 | 71,94 | 72,55 | 70,83 | 70,95 | -0,52% | 142.362,00 |
| 27.04.2026 | 71,07 | 72,00 | 70,27 | 71,32 | 0,44% | 149.045,00 |
| 24.04.2026 | 69,13 | 71,30 | 68,56 | 71,01 | 2,06% | 137.723,00 |
| 23.04.2026 | 68,35 | 69,96 | 68,20 | 69,58 | 1,80% | 114.328,00 |
| 22.04.2026 | 68,66 | 69,34 | 67,88 | 68,35 | -0,12% | 160.429,00 |
| 21.04.2026 | 69,32 | 70,30 | 68,38 | 68,43 | -0,83% | 199.204,00 |
| 20.04.2026 | 68,00 | 69,01 | 67,88 | 69,00 | 1,00% | 136.808,00 |
| 17.04.2026 | 67,52 | 69,20 | 66,99 | 68,32 | 2,37% | 853.459,00 |
| 16.04.2026 | 66,47 | 67,51 | 65,69 | 66,74 | -0,36% | 189.211,00 |
| 15.04.2026 | 67,43 | 68,50 | 66,87 | 66,98 | -1,41% | 118.832,00 |
| 14.04.2026 | 67,25 | 68,18 | 67,25 | 67,94 | 0,49% | 177.472,00 |
| 13.04.2026 | 67,39 | 67,61 | 66,33 | 67,61 | 0,36% | 179.507,00 |
| 10.04.2026 | 67,59 | 68,64 | 67,14 | 67,37 | -0,71% | 132.986,00 |
| 09.04.2026 | 67,05 | 68,57 | 66,73 | 67,85 | 0,49% | 197.800,00 |
| 08.04.2026 | 67,18 | 68,65 | 66,59 | 67,52 | 3,69% | 262.246,00 |
| 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 | 0,92% | 131.618,00 |
| 23.02.2026 | 71,31 | 71,31 | 67,95 | 69,33 | -3,06% | 162.283,00 |
| 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 |