39,900€
-1,72%
Echtzeit-Aktienkurs The St. Joe Company Corp.
Bid:
Ask:
Aktienkurse zur The St. Joe Company Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.04.2025 | 39,70 | 40,30 | 38,90 | 39,90 | -2,92% | - |
| 04.04.2025 | 40,60 | 41,30 | 39,00 | 41,10 | 0,49% | 400,00 |
| 03.04.2025 | 42,10 | 42,20 | 40,20 | 40,90 | -5,98% | - |
| 02.04.2025 | 43,10 | 43,60 | 41,80 | 43,50 | 1,64% | - |
| 01.04.2025 | 43,30 | 43,60 | 42,40 | 42,80 | -1,61% | - |
| 31.03.2025 | 42,40 | 43,50 | 42,10 | 43,50 | 2,11% | - |
| 28.03.2025 | 43,40 | 44,10 | 42,30 | 42,60 | -3,84% | - |
| 27.03.2025 | 43,80 | 44,70 | 43,10 | 44,30 | 0,91% | - |
| 26.03.2025 | 43,30 | 44,10 | 43,10 | 43,90 | 2,33% | - |
| 25.03.2025 | 43,20 | 44,00 | 42,60 | 42,90 | 0,70% | - |
| 24.03.2025 | 42,60 | 43,70 | 42,50 | 42,60 | -0,23% | - |
| 21.03.2025 | 43,10 | 43,30 | 42,10 | 42,70 | -0,93% | - |
| 20.03.2025 | 43,30 | 43,70 | 42,60 | 43,10 | 0,70% | - |
| 19.03.2025 | 42,70 | 43,40 | 42,50 | 42,80 | 0,94% | - |
| 18.03.2025 | 42,50 | 43,30 | 42,00 | 42,40 | 0,24% | - |
| 17.03.2025 | 41,30 | 42,70 | 40,90 | 42,30 | 2,92% | - |
| 14.03.2025 | 40,80 | 41,50 | 40,60 | 41,10 | -1,20% | - |
| 13.03.2025 | 41,00 | 42,10 | 40,30 | 41,60 | 0,00% | - |
| 12.03.2025 | 40,40 | 42,00 | 40,20 | 41,60 | -3,70% | - |
| 11.03.2025 | 42,20 | 43,30 | 40,50 | 43,20 | 1,89% | - |
| 10.03.2025 | 43,20 | 43,70 | 42,10 | 42,40 | -2,08% | 280,00 |
| 07.03.2025 | 43,00 | 44,00 | 42,70 | 43,30 | -0,46% | - |
| 06.03.2025 | 43,50 | 44,00 | 42,80 | 43,50 | -0,46% | - |
| 05.03.2025 | 44,00 | 44,90 | 43,30 | 43,70 | -1,35% | - |
| 04.03.2025 | 45,20 | 45,40 | 43,90 | 44,30 | -1,77% | - |
| 03.03.2025 | 46,00 | 46,70 | 45,10 | 45,10 | -2,17% | - |
| 28.02.2025 | 46,00 | 46,50 | 45,20 | 46,10 | 0,66% | - |
| 27.02.2025 | 44,40 | 47,60 | 44,40 | 45,80 | 3,39% | 30,00 |
| 26.02.2025 | 44,10 | 44,40 | 43,60 | 44,30 | 0,91% | 60,00 |
| 25.02.2025 | 43,60 | 44,50 | 43,30 | 43,90 | 0,92% | - |
| 24.02.2025 | 44,40 | 44,60 | 43,50 | 43,50 | -1,81% | - |
| 21.02.2025 | 44,80 | 46,10 | 43,90 | 44,30 | -1,77% | 8,00 |
| 20.02.2025 | 45,60 | 45,70 | 44,90 | 45,10 | -1,31% | - |
| 19.02.2025 | 45,90 | 46,10 | 45,00 | 45,70 | -0,44% | - |
| 18.02.2025 | 45,80 | 46,30 | 45,20 | 45,90 | -0,22% | - |
| 17.02.2025 | 45,20 | 46,00 | 45,20 | 46,00 | 1,10% | - |
| 14.02.2025 | 45,40 | 46,10 | 45,20 | 45,50 | 0,00% | - |
| 13.02.2025 | 44,40 | 45,70 | 44,40 | 45,50 | 1,34% | - |
| 12.02.2025 | 44,80 | 45,20 | 44,10 | 44,90 | -0,44% | - |
| 11.02.2025 | 45,10 | 45,60 | 44,70 | 45,10 | 0,00% | - |
| 10.02.2025 | 45,70 | 46,10 | 45,10 | 45,10 | -0,44% | - |
| 07.02.2025 | 45,70 | 46,00 | 44,60 | 45,30 | -0,88% | - |
| 06.02.2025 | 46,20 | 46,50 | 45,50 | 45,70 | -0,44% | - |
| 05.02.2025 | 45,80 | 46,30 | 45,40 | 45,90 | -0,43% | - |
| 04.02.2025 | 45,80 | 46,50 | 45,40 | 46,10 | -0,43% | 150,00 |
| 03.02.2025 | 46,30 | 46,80 | 45,60 | 46,30 | 0,00% | - |
| 31.01.2025 | 46,80 | 48,60 | 46,00 | 46,30 | -2,11% | 100,00 |
| 30.01.2025 | 46,80 | 47,60 | 46,40 | 47,30 | 1,72% | 146,00 |
| 29.01.2025 | 47,00 | 49,00 | 46,30 | 46,50 | -1,27% | 40,00 |
| 28.01.2025 | 47,60 | 48,70 | 46,70 | 47,10 | -0,42% | 420,00 |
| 27.01.2025 | 45,40 | 47,50 | 44,80 | 47,30 | 3,96% | 237,00 |
| 24.01.2025 | 45,40 | 45,80 | 44,90 | 45,50 | -0,87% | - |
| 23.01.2025 | 45,60 | 46,10 | 45,10 | 45,90 | 0,44% | - |
| 22.01.2025 | 46,10 | 46,20 | 45,10 | 45,70 | -0,87% | - |
| 21.01.2025 | 46,60 | 47,10 | 45,70 | 46,10 | -1,50% | - |
| 20.01.2025 | 46,70 | 47,10 | 46,00 | 46,80 | 0,00% | - |
| 17.01.2025 | 47,20 | 47,80 | 46,50 | 46,80 | -0,64% | - |
| 16.01.2025 | 46,20 | 47,30 | 46,20 | 47,10 | 1,29% | - |
| 15.01.2025 | 45,60 | 47,20 | 45,40 | 46,50 | 2,20% | - |
| 14.01.2025 | 44,60 | 45,90 | 44,60 | 45,50 | 1,34% | - |
| 13.01.2025 | 42,20 | 45,30 | 42,20 | 44,90 | 5,65% | - |
| 10.01.2025 | 43,40 | 43,70 | 41,80 | 42,50 | -2,52% | - |
| 09.01.2025 | 42,40 | 43,60 | 42,40 | 43,60 | 2,59% | - |
| 08.01.2025 | 42,90 | 44,20 | 42,50 | 42,50 | -0,93% | - |
| 07.01.2025 | 42,40 | 43,50 | 42,30 | 42,90 | 0,47% | - |
| 06.01.2025 | 43,20 | 43,90 | 42,70 | 42,70 | -2,29% | - |
| 03.01.2025 | 43,20 | 44,10 | 43,10 | 43,70 | 0,46% | - |
| 02.01.2025 | 43,00 | 44,30 | 43,00 | 43,50 | 2,35% | - |
| 30.12.2024 | 42,80 | 42,90 | 42,50 | 42,50 | -0,93% | - |
| 27.12.2024 | 43,60 | 43,80 | 42,50 | 42,90 | -0,92% | - |
| 23.12.2024 | 42,90 | 43,40 | 42,30 | 43,30 | 1,41% | - |
| 20.12.2024 | 41,80 | 43,30 | 41,70 | 42,70 | 0,95% | - |
| 19.12.2024 | 42,50 | 43,40 | 42,00 | 42,30 | -0,47% | - |
| 18.12.2024 | 44,30 | 44,80 | 42,50 | 42,50 | -4,06% | - |
| 17.12.2024 | 44,60 | 45,60 | 43,90 | 44,30 | -1,77% | - |
| 16.12.2024 | 44,00 | 45,50 | 44,00 | 45,10 | 1,81% | - |
| 13.12.2024 | 45,00 | 45,10 | 44,10 | 44,30 | -1,34% | - |
| 12.12.2024 | 45,00 | 45,70 | 44,70 | 44,90 | -0,88% | - |
| 11.12.2024 | 45,00 | 46,20 | 44,60 | 45,30 | -0,44% | - |
| 10.12.2024 | 45,60 | 46,50 | 45,30 | 45,50 | -1,30% | - |
| 09.12.2024 | 45,80 | 46,70 | 45,60 | 46,10 | 0,88% | - |
| 06.12.2024 | 45,80 | 46,90 | 45,50 | 45,70 | -0,87% | - |
| 05.12.2024 | 46,60 | 47,10 | 45,70 | 46,10 | -1,71% | - |
| 04.12.2024 | 48,00 | 48,80 | 46,60 | 46,90 | -2,09% | - |
| 03.12.2024 | 48,50 | 48,60 | 47,70 | 47,90 | -1,24% | - |
| 02.12.2024 | 48,40 | 49,00 | 48,10 | 48,50 | 2,11% | - |
| 29.11.2024 | 48,30 | 48,80 | 46,70 | 47,50 | -1,86% | - |
| 28.11.2024 | 48,00 | 48,40 | 48,00 | 48,40 | 0,21% | - |
| 27.11.2024 | 48,90 | 49,40 | 48,00 | 48,30 | -1,23% | - |
| 26.11.2024 | 49,00 | 49,20 | 47,90 | 48,90 | 0,00% | - |
| 25.11.2024 | 48,20 | 49,50 | 48,00 | 48,90 | 0,82% | - |
| 22.11.2024 | 47,40 | 48,90 | 47,40 | 48,50 | 1,68% | - |
| 21.11.2024 | 47,20 | 48,10 | 47,10 | 47,70 | 0,42% | - |
| 20.11.2024 | 47,40 | 48,10 | 47,30 | 47,50 | -0,42% | - |
| 19.11.2024 | 47,00 | 47,80 | 46,70 | 47,70 | 0,85% | - |
| 18.11.2024 | 47,40 | 48,40 | 46,40 | 47,30 | -0,42% | - |
| 15.11.2024 | 46,80 | 47,90 | 46,80 | 47,50 | 0,00% | - |
| 14.11.2024 | 47,90 | 48,40 | 47,30 | 47,50 | -0,84% | - |
| 13.11.2024 | 48,00 | 49,00 | 47,70 | 47,90 | -0,42% | - |
| 12.11.2024 | 49,20 | 49,60 | 47,90 | 48,10 | -2,04% | - |