43,300€
-0,23%
Echtzeit-Aktienkurs St Joe Company
Bid:
Ask:
Aktienkurse zur St Joe Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -0,92% | - |
| 28.08.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 0,00% | - |
| 27.08.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 1,40% | - |
| 26.08.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -1,38% | - |
| 25.08.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 3,83% | - |
| 22.08.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 0,00% | - |
| 21.08.2025 | 41,80 | 41,80 | 41,80 | 41,80 | -1,88% | - |
| 20.08.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 0,95% | - |
| 19.08.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -0,94% | - |
| 18.08.2025 | 42,60 | 42,60 | 42,60 | 42,60 | -0,93% | - |
| 15.08.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -1,83% | - |
| 14.08.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 1,86% | - |
| 13.08.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 0,00% | - |
| 12.08.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 0,47% | - |
| 11.08.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 0,00% | - |
| 08.08.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -0,47% | - |
| 07.08.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -1,83% | - |
| 06.08.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 0,92% | - |
| 05.08.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 1,40% | - |
| 04.08.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -1,83% | - |
| 01.08.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -3,11% | - |
| 31.07.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 0,90% | - |
| 30.07.2025 | 44,60 | 44,60 | 44,60 | 44,60 | 2,76% | - |
| 29.07.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -1,36% | - |
| 28.07.2025 | 43,40 | 44,00 | 43,40 | 44,00 | 0,46% | 30,00 |
| 25.07.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 3,79% | - |
| 24.07.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -0,47% | - |
| 23.07.2025 | 42,80 | 43,20 | 42,40 | 42,40 | 0,47% | 80,00 |
| 22.07.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 0,00% | - |
| 21.07.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -1,40% | - |
| 18.07.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -0,47% | - |
| 17.07.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 1,42% | - |
| 16.07.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -3,64% | - |
| 15.07.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 0,46% | - |
| 14.07.2025 | 43,80 | 43,80 | 43,80 | 43,80 | -0,45% | - |
| 11.07.2025 | 43,80 | 44,00 | 43,80 | 44,00 | 2,33% | 181,00 |
| 10.07.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 2,87% | - |
| 09.07.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 2,45% | - |
| 08.07.2025 | 40,80 | 40,80 | 40,80 | 40,80 | -2,86% | - |
| 07.07.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 0,48% | - |
| 04.07.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 1,46% | - |
| 03.07.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 1,48% | - |
| 02.07.2025 | 40,60 | 40,60 | 40,60 | 40,60 | -0,98% | - |
| 01.07.2025 | 40,40 | 41,00 | 40,40 | 41,00 | -0,97% | 75,00 |
| 30.06.2025 | 41,40 | 41,40 | 41,40 | 41,40 | -0,96% | - |
| 27.06.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 3,47% | - |
| 26.06.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -0,49% | - |
| 25.06.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 0,50% | - |
| 24.06.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 0,00% | - |
| 23.06.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 0,00% | - |
| 20.06.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 0,00% | - |
| 19.06.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 1,51% | - |
| 18.06.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 0,00% | - |
| 17.06.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 0,51% | - |
| 16.06.2025 | 39,60 | 39,60 | 39,60 | 39,60 | -1,00% | - |
| 13.06.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -1,48% | - |
| 12.06.2025 | 40,60 | 40,60 | 40,60 | 40,60 | -1,93% | - |
| 11.06.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 4,02% | - |
| 10.06.2025 | 39,80 | 39,80 | 39,80 | 39,80 | -0,50% | - |
| 09.06.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 1,52% | - |
| 06.06.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 0,51% | - |
| 05.06.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 0,00% | - |
| 04.06.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 1,03% | - |
| 03.06.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -0,51% | - |
| 02.06.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 0,00% | - |
| 30.05.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 0,52% | - |
| 29.05.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 0,52% | - |
| 28.05.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 1,58% | - |
| 27.05.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 0,53% | - |
| 26.05.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -0,53% | - |
| 23.05.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 0,00% | - |
| 22.05.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -3,55% | 50,00 |
| 21.05.2025 | 39,40 | 39,40 | 39,40 | 39,40 | -2,48% | - |
| 20.05.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -2,42% | - |
| 19.05.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 0,98% | - |
| 16.05.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 1,99% | - |
| 15.05.2025 | 40,20 | 40,20 | 40,20 | 40,20 | -1,95% | - |
| 14.05.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -1,91% | - |
| 13.05.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 6,09% | - |
| 12.05.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 0,51% | - |
| 09.05.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 2,08% | - |
| 08.05.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 1,59% | - |
| 07.05.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -1,56% | - |
| 06.05.2025 | 38,40 | 38,40 | 38,40 | 38,40 | -0,52% | - |
| 05.05.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 2,66% | - |
| 02.05.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 1,08% | - |
| 30.04.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -1,06% | - |
| 29.04.2025 | 37,20 | 37,60 | 37,20 | 37,60 | 1,08% | 106,00 |
| 28.04.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 0,00% | - |
| 25.04.2025 | 37,00 | 37,20 | 37,00 | 37,20 | 1,64% | 160,00 |
| 24.04.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 0,00% | - |
| 23.04.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 2,23% | - |
| 22.04.2025 | 35,20 | 35,80 | 35,20 | 35,80 | -3,24% | 50,00 |
| 17.04.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -0,54% | - |
| 16.04.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -0,53% | - |
| 15.04.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 1,63% | - |
| 14.04.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 0,00% | - |
| 11.04.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -6,12% | - |
| 10.04.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 7,69% | - |
| 09.04.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -8,08% | - |