58,500€
0,95%
Echtzeit-Aktienkurs The St. Joe Company Corp.
Bid:
Ask:
Aktienkurse zur The St. Joe Company Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.10.2026 | 58,38 | 58,40 | 58,33 | 58,38 | 0,56% | - |
| 02.10.2026 | 58,10 | 58,60 | 57,90 | 58,05 | -0,30% | - |
| 01.10.2026 | 58,38 | 59,13 | 57,43 | 58,23 | 0,17% | - |
| 30.09.2026 | 58,40 | 58,73 | 57,63 | 58,13 | -0,39% | 30,00 |
| 29.09.2026 | 57,98 | 58,43 | 57,78 | 58,35 | 0,47% | - |
| 28.09.2026 | 57,18 | 58,48 | 57,05 | 58,08 | 1,31% | - |
| 25.09.2026 | 57,13 | 57,75 | 56,68 | 57,33 | 0,48% | 700,00 |
| 24.09.2026 | 57,70 | 58,13 | 56,65 | 57,05 | -1,30% | - |
| 23.09.2026 | 58,00 | 58,13 | 56,65 | 57,80 | -0,04% | 364,00 |
| 22.09.2026 | 56,30 | 58,20 | 56,28 | 57,83 | 2,71% | - |
| 21.09.2026 | 55,85 | 56,48 | 55,58 | 56,30 | 1,35% | - |
| 18.09.2026 | 55,75 | 55,80 | 55,08 | 55,55 | -0,13% | 480,00 |
| 17.09.2026 | 56,40 | 57,18 | 55,50 | 55,63 | -0,71% | 1.140,00 |
| 16.09.2026 | 55,83 | 57,13 | 55,73 | 56,03 | 0,40% | 630,00 |
| 15.09.2026 | 55,95 | 56,33 | 55,10 | 55,80 | -0,45% | - |
| 14.09.2026 | 56,95 | 57,85 | 55,93 | 56,05 | -1,19% | - |
| 11.09.2026 | 55,25 | 56,78 | 55,03 | 56,73 | 3,14% | - |
| 10.09.2026 | 55,10 | 55,65 | 54,30 | 55,00 | 0,14% | - |
| 09.09.2026 | 55,25 | 55,55 | 54,35 | 54,93 | -0,50% | - |
| 08.09.2026 | 56,45 | 57,15 | 55,05 | 55,20 | -1,78% | - |
| 07.09.2026 | 56,68 | 56,83 | 56,20 | 56,20 | -1,27% | - |
| 04.09.2026 | 56,83 | 57,40 | 56,20 | 56,93 | 0,18% | - |
| 03.09.2026 | 56,53 | 57,85 | 56,33 | 56,83 | 0,66% | - |
| 02.09.2026 | 56,15 | 57,58 | 55,85 | 56,45 | 0,53% | - |
| 01.09.2026 | 55,88 | 57,30 | 55,40 | 56,15 | -1,49% | - |
| 31.08.2026 | 57,93 | 58,05 | 56,90 | 57,00 | -2,10% | - |
| 28.08.2026 | 58,33 | 58,95 | 58,15 | 58,23 | -0,34% | - |
| 27.08.2026 | 59,40 | 59,45 | 58,43 | 58,43 | -1,52% | - |
| 26.08.2026 | 59,60 | 59,75 | 59,13 | 59,33 | -0,29% | - |
| 25.08.2026 | 60,15 | 60,90 | 59,25 | 59,50 | -1,04% | - |
| 24.08.2026 | 58,95 | 60,23 | 58,93 | 60,13 | 1,99% | - |
| 21.08.2026 | 58,75 | 59,38 | 58,33 | 58,95 | 0,26% | - |
| 20.08.2026 | 59,90 | 60,08 | 58,00 | 58,80 | -1,80% | - |
| 19.08.2026 | 58,05 | 59,98 | 57,98 | 59,88 | 2,88% | - |
| 18.08.2026 | 58,45 | 59,03 | 58,15 | 58,20 | -0,64% | 920,00 |
| 17.08.2026 | 59,00 | 59,10 | 57,83 | 58,58 | -0,93% | - |
| 14.08.2026 | 59,25 | 59,58 | 58,30 | 59,13 | -0,34% | - |
| 13.08.2026 | 58,95 | 59,83 | 58,88 | 59,33 | 0,68% | - |
| 12.08.2026 | 59,30 | 59,85 | 58,40 | 58,93 | -0,59% | - |
| 11.08.2026 | 57,43 | 59,48 | 57,23 | 59,28 | 3,13% | - |
| 10.08.2026 | 58,30 | 58,30 | 56,55 | 57,48 | -1,50% | - |
| 07.08.2026 | 58,38 | 58,80 | 57,88 | 58,35 | -0,17% | - |
| 06.08.2026 | 56,35 | 58,45 | 55,78 | 58,45 | 4,05% | - |
| 05.08.2026 | 56,40 | 56,63 | 55,78 | 56,18 | -0,18% | - |
| 04.08.2026 | 55,73 | 56,93 | 55,50 | 56,28 | 1,31% | - |
| 03.08.2026 | 54,25 | 55,70 | 54,15 | 55,55 | 3,06% | - |
| 31.07.2026 | 55,05 | 55,55 | 52,70 | 53,90 | -1,55% | - |
| 30.07.2026 | 54,15 | 57,10 | 54,10 | 54,75 | 1,11% | - |
| 29.07.2026 | 54,55 | 55,20 | 53,80 | 54,15 | -0,91% | - |
| 28.07.2026 | 54,55 | 55,43 | 54,15 | 54,65 | 0,09% | - |
| 27.07.2026 | 54,88 | 55,63 | 53,90 | 54,60 | -0,05% | - |
| 24.07.2026 | 54,60 | 55,83 | 54,45 | 54,63 | -0,05% | - |
| 23.07.2026 | 54,00 | 55,05 | 53,55 | 54,65 | 0,88% | - |
| 22.07.2026 | 53,08 | 54,23 | 52,93 | 54,18 | 1,98% | 737,00 |
| 21.07.2026 | 52,95 | 53,83 | 52,53 | 53,13 | 0,71% | - |
| 20.07.2026 | 52,85 | 53,65 | 52,50 | 52,75 | -0,28% | - |
| 17.07.2026 | 53,40 | 54,63 | 52,85 | 52,90 | -1,81% | - |
| 16.07.2026 | 53,68 | 54,85 | 53,58 | 53,88 | 0,42% | - |
| 15.07.2026 | 52,98 | 54,18 | 52,90 | 53,65 | 1,08% | - |
| 14.07.2026 | 53,20 | 53,63 | 52,70 | 53,08 | -0,52% | - |
| 13.07.2026 | 53,08 | 53,90 | 52,83 | 53,35 | 0,14% | - |
| 10.07.2026 | 53,55 | 54,25 | 52,68 | 53,28 | -0,75% | - |
| 09.07.2026 | 52,25 | 53,75 | 51,28 | 53,68 | 2,97% | - |
| 08.07.2026 | 52,08 | 52,78 | 51,45 | 52,13 | -0,10% | - |
| 07.07.2026 | 53,13 | 53,88 | 52,05 | 52,18 | -1,65% | - |
| 06.07.2026 | 53,68 | 54,45 | 52,68 | 53,05 | -1,07% | - |
| 03.07.2026 | 53,68 | 53,70 | 53,45 | 53,63 | -0,09% | - |
| 02.07.2026 | 53,95 | 54,80 | 53,15 | 53,68 | -0,60% | - |
| 01.07.2026 | 54,73 | 56,10 | 53,98 | 54,00 | -1,32% | - |
| 30.06.2026 | 55,35 | 55,80 | 53,80 | 54,73 | -0,68% | - |
| 29.06.2026 | 58,23 | 58,23 | 54,73 | 55,10 | -5,00% | - |
| 26.06.2026 | 58,45 | 59,10 | 57,35 | 58,00 | -1,15% | - |
| 25.06.2026 | 58,75 | 59,65 | 58,38 | 58,68 | -0,30% | - |
| 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% | - |