58,950€
0,51%
Echtzeit-Aktienkurs The St. Joe Company Corp.
Bid:
Ask:
Aktienkurse zur The St. Joe Company Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.06.2026 | 58,75 | 58,93 | 58,75 | 58,83 | -0,04% | - |
| 24.06.2026 | 58,28 | 59,63 | 58,25 | 58,85 | 0,94% | - |
| 23.06.2026 | 57,03 | 58,80 | 56,83 | 58,30 | 1,88% | - |
| 22.06.2026 | 57,45 | 58,70 | 57,05 | 57,23 | 0,75% | - |
| 19.06.2026 | 57,53 | 57,58 | 56,80 | 56,80 | -0,26% | - |
| 18.06.2026 | 55,35 | 57,63 | 55,28 | 56,95 | 3,17% | - |
| 17.06.2026 | 55,45 | 55,93 | 54,48 | 55,20 | -0,63% | - |
| 16.06.2026 | 56,23 | 56,33 | 55,35 | 55,55 | -0,94% | - |
| 15.06.2026 | 56,43 | 56,98 | 55,65 | 56,08 | -0,09% | - |
| 12.06.2026 | 56,23 | 57,15 | 55,78 | 56,13 | 0,09% | - |
| 11.06.2026 | 56,10 | 57,23 | 55,70 | 56,08 | 0,09% | - |
| 10.06.2026 | 56,65 | 56,65 | 55,85 | 56,03 | -1,28% | - |
| 09.06.2026 | 56,00 | 56,78 | 55,65 | 56,75 | 1,16% | - |
| 08.06.2026 | 56,05 | 56,95 | 55,78 | 56,10 | -0,31% | - |
| 05.06.2026 | 55,98 | 56,95 | 55,40 | 56,28 | 0,36% | - |
| 04.06.2026 | 55,55 | 56,40 | 55,40 | 56,08 | 0,90% | - |
| 03.06.2026 | 54,65 | 55,60 | 54,13 | 55,58 | 1,60% | - |
| 02.06.2026 | 53,75 | 54,80 | 53,58 | 54,70 | 1,30% | - |
| 01.06.2026 | 54,65 | 55,00 | 53,80 | 54,00 | -1,14% | - |
| 29.05.2026 | 55,20 | 55,63 | 54,55 | 54,63 | -0,91% | - |
| 28.05.2026 | 55,05 | 55,40 | 54,20 | 55,13 | 0,32% | - |
| 27.05.2026 | 55,20 | 55,78 | 54,40 | 54,95 | -0,45% | 1.100,00 |
| 26.05.2026 | 55,23 | 55,63 | 54,90 | 55,20 | 0,00% | - |
| 25.05.2026 | 55,25 | 55,35 | 55,05 | 55,20 | 0,45% | - |
| 22.05.2026 | 55,25 | 55,58 | 54,63 | 54,95 | -0,23% | - |
| 21.05.2026 | 55,83 | 56,05 | 54,70 | 55,08 | -1,39% | - |
| 20.05.2026 | 54,40 | 55,88 | 54,40 | 55,85 | 2,71% | - |
| 19.05.2026 | 55,15 | 55,58 | 54,08 | 54,38 | -1,41% | - |
| 18.05.2026 | 54,25 | 55,73 | 54,20 | 55,15 | 0,87% | - |
| 15.05.2026 | 55,00 | 55,50 | 54,30 | 54,68 | -0,59% | - |
| 14.05.2026 | 54,40 | 55,58 | 54,28 | 55,00 | 1,29% | - |
| 13.05.2026 | 54,70 | 55,10 | 53,83 | 54,30 | -0,78% | - |
| 12.05.2026 | 55,33 | 56,43 | 54,65 | 54,73 | -0,95% | 1.015,00 |
| 11.05.2026 | 55,85 | 56,40 | 54,80 | 55,25 | -1,16% | - |
| 08.05.2026 | 55,48 | 57,30 | 55,05 | 55,90 | 0,81% | - |
| 07.05.2026 | 56,00 | 56,83 | 54,35 | 55,45 | -1,03% | - |
| 06.05.2026 | 55,53 | 56,68 | 54,98 | 56,03 | 0,76% | - |
| 05.05.2026 | 55,88 | 57,23 | 55,38 | 55,60 | -0,22% | - |
| 04.05.2026 | 52,68 | 55,73 | 52,20 | 55,73 | 1,23% | - |
| 30.04.2026 | 58,80 | 59,30 | 54,43 | 55,05 | -6,89% | - |
| 29.04.2026 | 60,78 | 60,78 | 58,65 | 59,13 | -2,43% | - |
| 28.04.2026 | 60,93 | 62,05 | 60,55 | 60,60 | -0,37% | - |
| 27.04.2026 | 60,45 | 61,30 | 59,83 | 60,83 | 0,45% | - |
| 24.04.2026 | 59,50 | 60,85 | 58,40 | 60,55 | 1,76% | - |
| 23.04.2026 | 58,05 | 59,78 | 58,05 | 59,50 | 2,37% | - |
| 22.04.2026 | 58,50 | 59,38 | 57,93 | 58,13 | -0,56% | - |
| 21.04.2026 | 58,65 | 59,75 | 58,33 | 58,45 | -0,09% | - |
| 20.04.2026 | 57,73 | 58,60 | 57,53 | 58,50 | 2,81% | - |
| 17.04.2026 | 56,78 | 58,60 | 56,55 | 56,90 | 0,71% | - |
| 16.04.2026 | 56,75 | 57,43 | 56,33 | 56,50 | -0,40% | - |
| 15.04.2026 | 57,65 | 58,00 | 56,68 | 56,73 | -1,48% | - |
| 14.04.2026 | 57,43 | 57,88 | 56,83 | 57,58 | 0,17% | - |
| 13.04.2026 | 57,28 | 57,95 | 56,65 | 57,48 | 0,48% | - |
| 10.04.2026 | 57,98 | 58,33 | 57,20 | 57,20 | -1,51% | - |
| 09.04.2026 | 57,83 | 58,50 | 57,03 | 58,08 | 0,43% | - |
| 08.04.2026 | 57,05 | 58,70 | 56,68 | 57,83 | 2,94% | - |
| 07.04.2026 | 56,50 | 56,55 | 55,73 | 56,18 | -0,13% | - |
| 02.04.2026 | 55,25 | 56,75 | 55,00 | 56,25 | 0,90% | - |
| 01.04.2026 | 54,00 | 56,00 | 54,00 | 55,75 | 2,76% | - |
| 31.03.2026 | 55,25 | 55,50 | 54,25 | 54,25 | -0,91% | - |
| 30.03.2026 | 53,50 | 55,25 | 53,50 | 54,75 | 2,82% | - |
| 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% | - |