53,750€
1,42%
Echtzeit-Aktienkurs The St. Joe Company Corp.
Bid:
Ask:
Aktienkurse zur The St. Joe Company Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 52,25 | 53,25 | 51,75 | 53,25 | 1,91% | - |
| 26.03.2026 | 53,25 | 53,50 | 51,75 | 52,25 | -1,88% | - |
| 25.03.2026 | 53,25 | 54,75 | 53,25 | 53,25 | 0,00% | 6.769,00 |
| 24.03.2026 | 55,25 | 55,25 | 53,25 | 53,25 | -3,62% | 880,00 |
| 23.03.2026 | 54,75 | 56,75 | 54,75 | 55,25 | 0,45% | 1.000,00 |
| 20.03.2026 | 59,25 | 60,00 | 54,75 | 55,00 | -7,17% | 1.800,00 |
| 19.03.2026 | 60,25 | 60,50 | 59,25 | 59,25 | -1,66% | - |
| 18.03.2026 | 61,75 | 61,75 | 60,25 | 60,25 | -1,63% | - |
| 17.03.2026 | 61,75 | 62,75 | 61,25 | 61,25 | -0,81% | - |
| 16.03.2026 | 62,25 | 62,25 | 61,25 | 61,75 | 0,00% | - |
| 13.03.2026 | 60,25 | 61,75 | 60,25 | 61,75 | 2,49% | - |
| 12.03.2026 | 60,75 | 61,50 | 59,75 | 60,25 | -1,63% | 800,00 |
| 11.03.2026 | 60,75 | 61,25 | 59,50 | 61,25 | 0,82% | - |
| 10.03.2026 | 60,25 | 61,75 | 59,00 | 60,75 | 0,83% | - |
| 09.03.2026 | 58,50 | 60,25 | 57,25 | 60,25 | 1,69% | - |
| 06.03.2026 | 60,50 | 60,50 | 57,25 | 59,25 | -1,66% | - |
| 05.03.2026 | 61,75 | 62,00 | 59,75 | 60,25 | -2,43% | - |
| 04.03.2026 | 62,50 | 63,25 | 61,75 | 61,75 | -1,59% | - |
| 03.03.2026 | 61,75 | 62,75 | 60,00 | 62,75 | 0,80% | - |
| 02.03.2026 | 60,75 | 62,25 | 58,75 | 62,25 | 1,63% | - |
| 27.02.2026 | 58,75 | 61,25 | 58,00 | 61,25 | 3,81% | - |
| 26.02.2026 | 58,25 | 59,25 | 56,25 | 59,00 | 1,29% | - |
| 25.02.2026 | 59,25 | 60,00 | 56,75 | 58,25 | -1,69% | - |
| 24.02.2026 | 59,00 | 59,75 | 58,75 | 59,25 | 0,85% | - |
| 23.02.2026 | 59,50 | 60,75 | 57,75 | 58,75 | -3,29% | 10.350,00 |
| 20.02.2026 | 60,50 | 61,75 | 59,75 | 60,75 | 0,83% | - |
| 19.02.2026 | 60,00 | 60,75 | 59,75 | 60,25 | 0,00% | - |
| 18.02.2026 | 60,00 | 60,75 | 59,25 | 60,25 | 0,00% | 1.300,00 |
| 17.02.2026 | 59,25 | 60,50 | 59,25 | 60,25 | 1,69% | - |
| 16.02.2026 | 59,25 | 59,50 | 59,25 | 59,25 | 0,00% | - |
| 13.02.2026 | 57,25 | 59,25 | 57,25 | 59,25 | 3,95% | - |
| 12.02.2026 | 58,00 | 58,75 | 56,25 | 57,00 | -1,30% | - |
| 11.02.2026 | 59,25 | 60,25 | 57,25 | 57,75 | -2,53% | - |
| 10.02.2026 | 57,75 | 59,25 | 57,25 | 59,25 | 2,60% | - |
| 09.02.2026 | 58,00 | 58,00 | 56,75 | 57,75 | -0,86% | - |
| 06.02.2026 | 57,50 | 58,75 | 57,25 | 58,25 | 0,87% | - |
| 05.02.2026 | 56,75 | 58,25 | 56,25 | 57,75 | 1,76% | - |
| 04.02.2026 | 55,25 | 56,75 | 54,75 | 56,75 | 3,18% | - |
| 03.02.2026 | 56,00 | 56,75 | 54,75 | 55,00 | -2,22% | - |
| 02.02.2026 | 55,25 | 57,25 | 55,25 | 56,25 | 0,90% | - |
| 30.01.2026 | 55,75 | 56,50 | 55,25 | 55,75 | 0,00% | - |
| 29.01.2026 | 53,75 | 56,25 | 53,75 | 55,75 | 3,24% | 1.924,00 |
| 28.01.2026 | 54,00 | 54,75 | 53,75 | 54,00 | 0,47% | - |
| 27.01.2026 | 54,25 | 54,50 | 53,25 | 53,75 | -0,92% | 2.072,00 |
| 26.01.2026 | 52,75 | 54,75 | 52,75 | 54,25 | 0,46% | - |
| 23.01.2026 | 55,25 | 55,25 | 53,75 | 54,00 | -1,82% | - |
| 22.01.2026 | 55,75 | 56,00 | 55,00 | 55,00 | -1,35% | - |
| 21.01.2026 | 54,75 | 55,75 | 54,25 | 55,75 | 2,29% | - |
| 20.01.2026 | 55,25 | 55,75 | 54,25 | 54,50 | -2,68% | 4.436,00 |
| 19.01.2026 | 55,75 | 56,00 | 55,75 | 56,00 | -0,44% | - |
| 16.01.2026 | 56,25 | 56,75 | 55,75 | 56,25 | 0,00% | - |
| 15.01.2026 | 55,00 | 56,75 | 54,75 | 56,25 | 2,74% | - |
| 14.01.2026 | 55,75 | 56,00 | 54,75 | 54,75 | -1,79% | - |
| 13.01.2026 | 56,00 | 56,75 | 55,25 | 55,75 | -0,89% | - |
| 12.01.2026 | 54,50 | 56,25 | 54,00 | 56,25 | 2,27% | - |
| 09.01.2026 | 54,50 | 55,25 | 54,25 | 55,00 | 1,38% | - |
| 08.01.2026 | 52,75 | 55,25 | 52,75 | 54,25 | 2,84% | - |
| 07.01.2026 | 52,75 | 54,00 | 52,00 | 52,75 | 0,48% | - |
| 06.01.2026 | 52,75 | 53,25 | 52,25 | 52,50 | 0,00% | - |
| 05.01.2026 | 51,25 | 52,75 | 51,00 | 52,50 | 2,94% | - |
| 02.01.2026 | 50,75 | 51,25 | 50,15 | 51,00 | 2,00% | - |
| 30.12.2025 | 50,50 | 50,75 | 50,00 | 50,00 | -0,10% | - |
| 29.12.2025 | 49,70 | 50,55 | 49,70 | 50,05 | -0,40% | - |
| 23.12.2025 | 51,50 | 51,75 | 50,05 | 50,25 | -3,37% | - |
| 22.12.2025 | 52,50 | 52,75 | 51,25 | 52,00 | 0,48% | 50,00 |
| 19.12.2025 | 52,25 | 52,75 | 51,75 | 51,75 | -0,48% | - |
| 18.12.2025 | 52,75 | 52,75 | 52,00 | 52,00 | -0,95% | - |
| 17.12.2025 | 53,00 | 53,25 | 52,25 | 52,50 | 0,00% | - |
| 16.12.2025 | 53,00 | 53,25 | 51,75 | 52,50 | -1,41% | - |
| 15.12.2025 | 53,75 | 53,75 | 52,75 | 53,25 | 0,00% | - |
| 12.12.2025 | 53,00 | 53,75 | 52,25 | 53,25 | 1,43% | - |
| 11.12.2025 | 51,50 | 52,75 | 51,25 | 52,50 | 2,44% | - |
| 10.12.2025 | 51,00 | 52,00 | 50,75 | 51,25 | 1,49% | - |
| 09.12.2025 | 50,75 | 51,75 | 50,50 | 50,50 | -2,42% | - |
| 08.12.2025 | 52,00 | 52,00 | 51,75 | 51,75 | 0,49% | - |
| 05.12.2025 | 53,00 | 53,75 | 51,50 | 51,50 | -1,90% | - |
| 03.12.2025 | 52,75 | 53,75 | 51,55 | 52,50 | 0,00% | - |
| 02.12.2025 | 52,50 | 53,00 | 51,75 | 52,50 | 0,96% | - |
| 01.12.2025 | 51,75 | 52,75 | 51,00 | 52,00 | 0,97% | - |
| 28.11.2025 | 52,25 | 60,50 | 51,50 | 51,50 | -2,83% | - |
| 26.11.2025 | 52,75 | 53,50 | 52,25 | 53,00 | 6,00% | - |
| 24.11.2025 | 49,80 | 50,75 | 49,60 | 50,00 | 1,21% | - |
| 21.11.2025 | 48,30 | 49,85 | 48,20 | 49,40 | 1,44% | - |
| 20.11.2025 | 48,90 | 49,85 | 48,40 | 48,70 | 0,00% | - |
| 19.11.2025 | 48,70 | 49,20 | 48,50 | 48,70 | 0,21% | - |
| 18.11.2025 | 48,90 | 49,45 | 48,40 | 48,60 | -1,42% | - |
| 17.11.2025 | 49,20 | 49,60 | 48,90 | 49,30 | 0,61% | - |
| 14.11.2025 | 50,05 | 50,75 | 48,80 | 49,00 | -2,49% | 48,00 |
| 13.11.2025 | 51,50 | 51,75 | 49,90 | 50,25 | -3,37% | - |
| 12.11.2025 | 53,00 | 53,00 | 51,25 | 52,00 | 0,00% | - |
| 11.11.2025 | 50,75 | 52,75 | 48,90 | 52,00 | 2,97% | - |
| 10.11.2025 | 51,25 | 51,25 | 49,45 | 50,50 | -0,49% | - |
| 07.11.2025 | 51,00 | 51,75 | 49,90 | 50,75 | -0,49% | - |
| 06.11.2025 | 51,25 | 51,75 | 50,75 | 51,00 | -0,97% | - |
| 05.11.2025 | 51,25 | 52,00 | 50,50 | 51,50 | 0,98% | - |
| 04.11.2025 | 50,15 | 51,75 | 50,05 | 51,00 | 2,00% | - |
| 03.11.2025 | 49,40 | 51,25 | 48,80 | 50,00 | 1,63% | - |
| 31.10.2025 | 47,60 | 50,05 | 46,90 | 49,20 | 1,23% | - |
| 30.10.2025 | 43,70 | 49,10 | 43,70 | 48,60 | 12,76% | - |
| 29.10.2025 | 43,70 | 44,20 | 42,90 | 43,10 | -0,23% | - |