52,225€
0,14%
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 | 52,03 | 52,78 | 51,45 | 51,93 | -0,43% | - |
| 07.07.2026 | 52,60 | 53,05 | 52,00 | 52,15 | -1,32% | - |
| 06.07.2026 | 53,15 | 53,45 | 52,85 | 52,85 | -0,47% | - |
| 03.07.2026 | 53,15 | 53,15 | 52,90 | 53,10 | -1,03% | - |
| 02.07.2026 | 53,40 | 53,95 | 53,05 | 53,65 | -1,01% | - |
| 01.07.2026 | 54,20 | 55,35 | 54,00 | 54,20 | -0,55% | - |
| 30.06.2026 | 54,75 | 55,15 | 53,75 | 54,50 | -0,91% | - |
| 29.06.2026 | 57,60 | 57,70 | 54,65 | 55,00 | -5,01% | - |
| 26.06.2026 | 57,90 | 58,55 | 57,35 | 57,90 | -1,28% | - |
| 25.06.2026 | 58,15 | 59,20 | 58,10 | 58,65 | 0,00% | - |
| 24.06.2026 | 57,75 | 59,20 | 57,65 | 58,65 | 0,86% | - |
| 23.06.2026 | 56,45 | 58,55 | 56,30 | 58,15 | 2,02% | - |
| 22.06.2026 | 56,85 | 58,10 | 56,85 | 57,00 | 0,35% | - |
| 19.06.2026 | 57,00 | 57,00 | 56,75 | 56,80 | -0,26% | - |
| 18.06.2026 | 54,85 | 56,95 | 54,85 | 56,95 | 3,45% | - |
| 17.06.2026 | 54,90 | 55,60 | 54,45 | 55,05 | -0,36% | - |
| 16.06.2026 | 55,65 | 56,00 | 55,20 | 55,25 | -0,99% | - |
| 15.06.2026 | 55,90 | 56,55 | 55,65 | 55,80 | -0,53% | - |
| 12.06.2026 | 55,65 | 56,80 | 55,25 | 56,10 | 0,72% | - |
| 11.06.2026 | 55,60 | 56,15 | 55,05 | 55,70 | -0,18% | - |
| 10.06.2026 | 56,05 | 56,35 | 55,70 | 55,80 | -0,71% | - |
| 09.06.2026 | 55,45 | 56,40 | 54,80 | 56,20 | 0,36% | - |
| 08.06.2026 | 55,40 | 56,70 | 55,40 | 56,00 | -0,09% | - |
| 05.06.2026 | 55,40 | 56,75 | 55,35 | 56,05 | 0,54% | - |
| 04.06.2026 | 54,95 | 56,00 | 54,95 | 55,75 | 0,81% | - |
| 03.06.2026 | 54,10 | 55,30 | 53,65 | 55,30 | 1,28% | - |
| 02.06.2026 | 53,20 | 54,60 | 53,20 | 54,60 | 1,58% | - |
| 01.06.2026 | 54,15 | 54,80 | 53,75 | 53,75 | -1,47% | - |
| 29.05.2026 | 54,65 | 55,20 | 53,95 | 54,55 | -0,64% | - |
| 28.05.2026 | 54,50 | 55,10 | 54,30 | 54,90 | 0,27% | - |
| 27.05.2026 | 54,60 | 55,40 | 54,25 | 54,75 | -0,36% | 100,00 |
| 26.05.2026 | 54,70 | 55,35 | 54,15 | 54,95 | 0,27% | - |
| 25.05.2026 | 54,70 | 54,80 | 54,70 | 54,80 | 0,09% | - |
| 22.05.2026 | 54,75 | 55,05 | 54,40 | 54,75 | -0,36% | - |
| 21.05.2026 | 55,30 | 55,50 | 54,20 | 54,95 | -0,99% | - |
| 20.05.2026 | 54,00 | 55,50 | 53,95 | 55,50 | 2,49% | - |
| 19.05.2026 | 54,60 | 55,30 | 53,85 | 54,15 | -1,46% | - |
| 18.05.2026 | 53,70 | 55,50 | 53,65 | 54,95 | 0,83% | - |
| 15.05.2026 | 54,45 | 54,95 | 53,90 | 54,50 | -0,55% | - |
| 14.05.2026 | 53,80 | 55,20 | 53,65 | 54,80 | 1,29% | - |
| 13.05.2026 | 54,15 | 55,30 | 53,50 | 54,10 | -1,46% | 35,00 |
| 12.05.2026 | 54,80 | 56,25 | 54,60 | 54,90 | 0,00% | 35,00 |
| 11.05.2026 | 55,30 | 55,40 | 54,60 | 54,90 | 1,86% | - |
| 08.05.2026 | 54,95 | 54,95 | 53,90 | 53,90 | -2,18% | - |
| 07.05.2026 | 55,45 | 55,90 | 54,25 | 55,10 | -0,90% | - |
| 06.05.2026 | 54,95 | 56,40 | 54,50 | 55,60 | 0,45% | - |
| 05.05.2026 | 55,40 | 56,50 | 55,00 | 55,35 | 7,06% | - |
| 04.05.2026 | 52,25 | 52,25 | 51,70 | 51,70 | -6,09% | - |
| 30.04.2026 | 58,45 | 58,75 | 54,25 | 55,05 | -6,69% | - |
| 29.04.2026 | 60,10 | 60,15 | 58,45 | 59,00 | -2,48% | - |
| 28.04.2026 | 60,30 | 61,15 | 60,00 | 60,50 | -0,33% | - |
| 27.04.2026 | 59,80 | 61,00 | 59,10 | 60,70 | 0,75% | - |
| 24.04.2026 | 58,90 | 60,55 | 57,85 | 60,25 | 1,43% | - |
| 23.04.2026 | 57,45 | 59,55 | 57,45 | 59,40 | 2,41% | - |
| 22.04.2026 | 57,95 | 58,50 | 57,75 | 58,00 | -0,85% | - |
| 21.04.2026 | 58,10 | 59,50 | 58,00 | 58,50 | 0,52% | - |
| 20.04.2026 | 57,15 | 58,20 | 57,05 | 58,20 | 2,28% | - |
| 17.04.2026 | 56,20 | 58,25 | 56,00 | 56,90 | 0,71% | - |
| 16.04.2026 | 56,20 | 57,00 | 56,00 | 56,50 | -0,18% | - |
| 15.04.2026 | 57,05 | 57,20 | 56,55 | 56,60 | -1,57% | - |
| 14.04.2026 | 56,85 | 57,55 | 56,50 | 57,50 | 0,52% | - |
| 13.04.2026 | 56,65 | 57,20 | 56,50 | 57,20 | 0,00% | - |
| 10.04.2026 | 57,50 | 58,00 | 57,00 | 57,20 | -1,38% | - |
| 09.04.2026 | 57,20 | 58,30 | 56,50 | 58,00 | 0,78% | - |
| 08.04.2026 | 56,45 | 58,30 | 56,40 | 57,55 | 2,77% | - |
| 07.04.2026 | 55,50 | 56,15 | 55,00 | 56,00 | 0,00% | - |
| 02.04.2026 | 55,00 | 56,50 | 54,50 | 56,00 | 0,90% | - |
| 01.04.2026 | 53,50 | 55,50 | 53,50 | 55,50 | 2,78% | - |
| 31.03.2026 | 55,00 | 55,00 | 54,00 | 54,00 | -0,92% | - |
| 30.03.2026 | 53,00 | 55,00 | 53,00 | 54,50 | 2,83% | - |
| 27.03.2026 | 52,00 | 53,00 | 51,50 | 53,00 | 1,92% | - |
| 26.03.2026 | 53,00 | 53,00 | 52,00 | 52,00 | -1,89% | - |
| 25.03.2026 | 53,00 | 54,00 | 53,00 | 53,00 | 0,00% | 308,00 |
| 24.03.2026 | 55,00 | 55,00 | 53,00 | 53,00 | -3,64% | 160,00 |
| 23.03.2026 | 54,50 | 56,00 | 54,50 | 55,00 | 0,00% | 100,00 |
| 20.03.2026 | 59,00 | 59,50 | 54,50 | 55,00 | -6,78% | 150,00 |
| 19.03.2026 | 60,00 | 60,00 | 59,00 | 59,00 | -1,67% | - |
| 18.03.2026 | 61,50 | 61,50 | 60,00 | 60,00 | -1,64% | - |
| 17.03.2026 | 61,50 | 62,50 | 61,00 | 61,00 | -0,81% | - |
| 16.03.2026 | 62,00 | 62,00 | 61,00 | 61,50 | 0,00% | - |
| 13.03.2026 | 60,00 | 61,50 | 59,50 | 61,50 | 2,50% | - |
| 12.03.2026 | 61,00 | 61,00 | 59,50 | 60,00 | -1,64% | 100,00 |
| 11.03.2026 | 60,50 | 61,00 | 59,00 | 61,00 | 0,83% | - |
| 10.03.2026 | 60,00 | 61,50 | 59,00 | 60,50 | 0,83% | - |
| 09.03.2026 | 58,00 | 60,00 | 57,50 | 60,00 | 1,69% | - |
| 06.03.2026 | 60,00 | 60,00 | 57,00 | 59,00 | -1,67% | - |
| 05.03.2026 | 61,50 | 61,50 | 59,50 | 60,00 | -3,23% | - |
| 04.03.2026 | 62,00 | 63,00 | 61,50 | 62,00 | -0,80% | - |
| 03.03.2026 | 61,50 | 62,50 | 60,50 | 62,50 | 1,63% | - |
| 02.03.2026 | 60,50 | 62,00 | 58,50 | 61,50 | 0,82% | - |
| 27.02.2026 | 58,50 | 61,00 | 57,50 | 61,00 | 3,39% | - |
| 26.02.2026 | 58,00 | 59,00 | 57,00 | 59,00 | 1,72% | - |
| 25.02.2026 | 59,00 | 59,50 | 56,50 | 58,00 | -1,69% | - |
| 24.02.2026 | 58,50 | 59,50 | 58,50 | 59,00 | 0,85% | - |
| 23.02.2026 | 59,50 | 60,00 | 58,00 | 58,50 | -3,31% | 900,00 |
| 20.02.2026 | 60,00 | 60,50 | 59,00 | 60,50 | 0,83% | - |
| 19.02.2026 | 59,50 | 60,50 | 59,00 | 60,00 | 0,84% | - |
| 18.02.2026 | 59,50 | 60,50 | 58,50 | 59,50 | -0,83% | 100,00 |
| 17.02.2026 | 59,00 | 60,00 | 58,50 | 60,00 | 1,69% | - |
| 16.02.2026 | 59,00 | 59,00 | 59,00 | 59,00 | 0,85% | - |