51,656$
0,56%
Echtzeit-Aktienkurs The St. Joe Company Corp.
Bid:
Ask:
Aktienkurse zur The St. Joe Company Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 51,15 | 51,80 | 50,91 | 51,75 | 0,75% | - |
| 04.11.2024 | 50,42 | 51,64 | 50,18 | 51,37 | 1,36% | 190.478,00 |
| 01.11.2024 | 52,07 | 52,48 | 50,62 | 50,68 | -1,97% | 180.463,00 |
| 31.10.2024 | 52,20 | 52,77 | 51,68 | 51,70 | -0,73% | 183.134,00 |
| 30.10.2024 | 52,25 | 53,37 | 52,06 | 52,08 | -0,21% | 150.585,00 |
| 29.10.2024 | 52,67 | 53,28 | 52,10 | 52,19 | -1,55% | 289.662,00 |
| 28.10.2024 | 53,20 | 53,61 | 52,36 | 53,01 | -0,23% | 321.372,00 |
| 25.10.2024 | 53,55 | 53,75 | 52,75 | 53,13 | -0,43% | 386.472,00 |
| 24.10.2024 | 56,55 | 56,76 | 52,51 | 53,36 | -6,07% | 552.200,00 |
| 23.10.2024 | 57,00 | 57,52 | 56,40 | 56,81 | -0,99% | 185.074,00 |
| 22.10.2024 | 57,61 | 57,87 | 57,37 | 57,38 | -0,78% | 70.128,00 |
| 21.10.2024 | 59,32 | 59,55 | 57,79 | 57,83 | -3,02% | 201.772,00 |
| 18.10.2024 | 59,86 | 60,04 | 59,34 | 59,63 | 0,17% | 145.317,00 |
| 17.10.2024 | 59,79 | 60,10 | 59,27 | 59,53 | -0,27% | 138.484,00 |
| 16.10.2024 | 59,57 | 60,36 | 59,34 | 59,69 | 1,26% | 136.753,00 |
| 15.10.2024 | 59,20 | 59,78 | 58,84 | 58,95 | -0,27% | 164.529,00 |
| 14.10.2024 | 58,97 | 59,52 | 58,69 | 59,11 | -0,24% | 109.182,00 |
| 11.10.2024 | 57,93 | 59,39 | 57,93 | 59,25 | 2,19% | 131.032,00 |
| 10.10.2024 | 56,67 | 58,11 | 56,67 | 57,98 | 0,96% | 252.325,00 |
| 09.10.2024 | 57,53 | 58,47 | 57,12 | 57,43 | -0,52% | 127.083,00 |
| 08.10.2024 | 58,51 | 58,84 | 57,47 | 57,73 | -0,67% | 206.645,00 |
| 07.10.2024 | 57,97 | 58,61 | 57,70 | 58,12 | -0,73% | 201.138,00 |
| 04.10.2024 | 58,40 | 58,88 | 57,69 | 58,55 | 1,65% | 135.265,00 |
| 03.10.2024 | 57,10 | 57,96 | 56,98 | 57,60 | 0,26% | 107.397,00 |
| 02.10.2024 | 57,22 | 57,97 | 57,11 | 57,45 | -0,52% | 117.409,00 |
| 01.10.2024 | 58,20 | 58,26 | 57,01 | 57,75 | -0,96% | 200.834,00 |
| 30.09.2024 | 58,60 | 59,20 | 57,89 | 58,31 | -1,24% | 169.278,00 |
| 27.09.2024 | 59,60 | 60,13 | 59,00 | 59,04 | 0,36% | 124.640,00 |
| 26.09.2024 | 60,19 | 60,44 | 58,76 | 58,83 | -1,08% | 184.798,00 |
| 25.09.2024 | 59,88 | 60,08 | 59,30 | 59,47 | -1,54% | 95.190,00 |
| 24.09.2024 | 60,41 | 60,88 | 60,36 | 60,40 | -0,03% | 167.219,00 |
| 23.09.2024 | 60,71 | 60,97 | 60,02 | 60,42 | 0,20% | 145.331,00 |
| 20.09.2024 | 61,11 | 61,61 | 60,26 | 60,30 | -1,39% | 625.098,00 |
| 19.09.2024 | 61,20 | 61,29 | 59,98 | 61,15 | 2,27% | 171.242,00 |
| 18.09.2024 | 59,77 | 62,49 | 59,20 | 59,79 | 0,34% | 368.883,00 |
| 17.09.2024 | 59,06 | 60,25 | 59,02 | 59,59 | 1,62% | 176.462,00 |
| 16.09.2024 | 58,96 | 59,70 | 58,39 | 58,64 | -0,34% | 126.633,00 |
| 13.09.2024 | 58,31 | 59,12 | 58,31 | 58,84 | 1,98% | 95.486,00 |
| 12.09.2024 | 58,04 | 58,34 | 57,40 | 57,70 | 0,35% | 234.350,00 |
| 11.09.2024 | 57,45 | 57,96 | 56,45 | 57,50 | -0,52% | 152.785,00 |
| 10.09.2024 | 58,10 | 58,10 | 56,75 | 57,80 | -0,05% | 168.029,00 |
| 09.09.2024 | 56,75 | 58,01 | 56,64 | 57,83 | 1,89% | 157.339,00 |
| 06.09.2024 | 57,23 | 57,78 | 56,52 | 56,76 | -0,70% | 130.925,00 |
| 05.09.2024 | 57,88 | 58,01 | 56,92 | 57,16 | -0,35% | 107.907,00 |
| 04.09.2024 | 57,45 | 58,37 | 57,18 | 57,36 | -0,16% | 102.028,00 |
| 03.09.2024 | 58,52 | 59,00 | 57,37 | 57,45 | -3,23% | 210.359,00 |
| 30.08.2024 | 58,53 | 59,48 | 58,13 | 59,37 | 1,84% | 184.939,00 |
| 29.08.2024 | 59,10 | 59,32 | 58,21 | 58,30 | -0,31% | 102.205,00 |
| 28.08.2024 | 59,29 | 59,51 | 58,42 | 58,48 | -1,99% | 106.708,00 |
| 27.08.2024 | 59,30 | 60,05 | 59,26 | 59,67 | -0,55% | 90.471,00 |
| 26.08.2024 | 60,90 | 60,90 | 59,98 | 60,00 | -0,48% | 205.282,00 |
| 23.08.2024 | 59,21 | 60,75 | 59,21 | 60,29 | 2,66% | 200.965,00 |
| 22.08.2024 | 59,49 | 59,74 | 58,48 | 58,73 | -1,03% | 79.167,00 |
| 21.08.2024 | 58,70 | 59,54 | 58,27 | 59,34 | 2,06% | 81.169,00 |
| 20.08.2024 | 58,46 | 58,80 | 58,01 | 58,14 | -0,97% | 76.228,00 |
| 19.08.2024 | 58,63 | 59,03 | 58,49 | 58,71 | 0,67% | 98.797,00 |
| 16.08.2024 | 58,58 | 59,06 | 58,05 | 58,32 | -0,43% | 98.559,00 |
| 15.08.2024 | 59,00 | 59,32 | 58,10 | 58,57 | 1,75% | 114.650,00 |
| 14.08.2024 | 57,67 | 57,92 | 57,15 | 57,56 | -0,03% | 109.895,00 |
| 13.08.2024 | 57,25 | 57,79 | 56,69 | 57,58 | 1,95% | 115.878,00 |
| 12.08.2024 | 57,34 | 57,34 | 56,07 | 56,48 | -1,59% | 142.121,00 |
| 09.08.2024 | 57,51 | 57,74 | 57,02 | 57,39 | -0,07% | 102.861,00 |
| 08.08.2024 | 57,56 | 57,70 | 56,54 | 57,43 | 1,43% | 113.366,00 |
| 07.08.2024 | 58,07 | 58,65 | 56,53 | 56,62 | -1,15% | 155.686,00 |
| 06.08.2024 | 56,20 | 58,05 | 55,95 | 57,28 | 1,90% | 131.820,00 |
| 05.08.2024 | 56,49 | 57,36 | 55,50 | 56,21 | -4,84% | 188.852,00 |
| 02.08.2024 | 58,70 | 59,95 | 58,50 | 59,07 | -2,70% | 169.764,00 |
| 01.08.2024 | 61,78 | 62,35 | 60,26 | 60,71 | -1,57% | 243.408,00 |
| 31.07.2024 | 62,33 | 62,90 | 61,52 | 61,68 | -0,93% | 239.156,00 |
| 30.07.2024 | 62,88 | 63,01 | 61,68 | 62,26 | -0,57% | 201.537,00 |
| 29.07.2024 | 63,71 | 63,71 | 62,58 | 62,62 | -1,70% | 192.629,00 |
| 26.07.2024 | 64,48 | 64,69 | 62,97 | 63,70 | 0,16% | 235.161,00 |
| 25.07.2024 | 61,14 | 64,69 | 61,00 | 63,60 | 4,11% | 302.722,00 |
| 24.07.2024 | 61,99 | 63,51 | 60,71 | 61,09 | -2,22% | 217.512,00 |
| 23.07.2024 | 60,85 | 63,05 | 60,53 | 62,48 | 1,71% | 168.981,00 |
| 22.07.2024 | 60,65 | 61,51 | 60,17 | 61,43 | 1,29% | 128.688,00 |
| 19.07.2024 | 60,89 | 61,33 | 60,15 | 60,65 | -0,31% | 147.064,00 |
| 18.07.2024 | 61,46 | 63,31 | 60,74 | 60,84 | -1,92% | 164.607,00 |
| 17.07.2024 | 61,27 | 62,45 | 61,03 | 62,03 | 0,50% | 205.575,00 |
| 16.07.2024 | 59,31 | 61,95 | 59,30 | 61,72 | 4,84% | 259.671,00 |
| 15.07.2024 | 58,56 | 59,30 | 58,20 | 58,87 | 1,59% | 154.301,00 |
| 12.07.2024 | 57,06 | 58,35 | 57,01 | 57,95 | 2,69% | 135.737,00 |
| 11.07.2024 | 55,41 | 56,81 | 54,83 | 56,43 | 4,69% | 159.007,00 |
| 10.07.2024 | 53,04 | 53,92 | 52,86 | 53,90 | 2,49% | 123.071,00 |
| 09.07.2024 | 53,08 | 53,30 | 52,53 | 52,59 | -1,35% | 110.499,00 |
| 08.07.2024 | 54,04 | 54,42 | 53,31 | 53,31 | -0,37% | 131.826,00 |
| 05.07.2024 | 53,79 | 54,00 | 53,33 | 53,51 | -1,05% | 125.553,00 |
| 03.07.2024 | 53,91 | 54,54 | 53,81 | 54,08 | 0,15% | 47.403,00 |
| 02.07.2024 | 54,04 | 54,49 | 53,95 | 54,00 | 0,13% | 135.667,00 |
| 01.07.2024 | 54,70 | 54,77 | 53,19 | 53,93 | -1,41% | 132.758,00 |
| 28.06.2024 | 54,11 | 54,77 | 53,60 | 54,70 | 1,79% | 622.779,00 |
| 27.06.2024 | 53,45 | 53,93 | 52,96 | 53,74 | 1,24% | 113.321,00 |
| 26.06.2024 | 52,25 | 53,11 | 51,66 | 53,08 | 0,99% | 133.524,00 |
| 25.06.2024 | 53,03 | 53,10 | 52,27 | 52,56 | -1,22% | 94.855,00 |
| 24.06.2024 | 53,46 | 53,93 | 53,16 | 53,21 | -0,13% | 106.801,00 |
| 21.06.2024 | 53,25 | 53,71 | 52,90 | 53,28 | 0,09% | 384.418,00 |
| 20.06.2024 | 53,00 | 53,43 | 52,59 | 53,23 | -0,17% | 151.081,00 |
| 18.06.2024 | 53,65 | 54,08 | 53,24 | 53,32 | -0,89% | 115.190,00 |
| 17.06.2024 | 53,59 | 53,96 | 52,89 | 53,80 | -0,37% | 106.937,00 |
| 14.06.2024 | 53,64 | 54,19 | 53,10 | 54,00 | -0,83% | 149.475,00 |