61,580$
-0,31%
Echtzeit-Aktienkurs The St. Joe Company Corp.
Bid:
Ask:
Aktienkurse zur The St. Joe Company Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2026 | 62,06 | 62,91 | 60,91 | 61,77 | 0,05% | 168.647,00 |
| 06.01.2026 | 61,44 | 62,41 | 60,97 | 61,74 | -0,13% | 229.754,00 |
| 05.01.2026 | 59,53 | 61,97 | 59,50 | 61,82 | 3,36% | 234.026,00 |
| 02.01.2026 | 59,61 | 59,99 | 58,93 | 59,81 | 0,74% | 247.882,00 |
| 31.12.2025 | 60,04 | 60,49 | 59,33 | 59,37 | -1,07% | 228.640,00 |
| 30.12.2025 | 59,35 | 60,48 | 58,95 | 60,01 | 0,87% | 141.870,00 |
| 29.12.2025 | 58,94 | 59,54 | 58,73 | 59,49 | 1,14% | 176.995,00 |
| 26.12.2025 | 59,31 | 59,31 | 58,11 | 58,82 | -0,22% | 114.980,00 |
| 24.12.2025 | 59,42 | 59,58 | 58,76 | 58,95 | -0,62% | 98.583,00 |
| 23.12.2025 | 60,46 | 60,47 | 58,86 | 59,32 | -2,34% | 230.367,00 |
| 22.12.2025 | 61,21 | 61,68 | 60,35 | 60,74 | -0,91% | 151.441,00 |
| 19.12.2025 | 60,83 | 61,68 | 60,82 | 61,30 | -0,05% | 478.204,00 |
| 18.12.2025 | 61,72 | 61,84 | 60,78 | 61,33 | -0,65% | 259.576,00 |
| 17.12.2025 | 61,36 | 62,52 | 60,81 | 61,73 | -0,15% | 253.304,00 |
| 16.12.2025 | 62,36 | 62,55 | 61,56 | 61,82 | -0,88% | 291.936,00 |
| 15.12.2025 | 62,81 | 63,12 | 61,71 | 62,37 | -0,72% | 311.199,00 |
| 12.12.2025 | 62,35 | 63,13 | 61,29 | 62,82 | 1,09% | 275.040,00 |
| 11.12.2025 | 60,77 | 62,69 | 60,38 | 62,14 | 3,15% | 231.548,00 |
| 10.12.2025 | 59,80 | 60,54 | 59,35 | 60,24 | 1,48% | 413.926,00 |
| 09.12.2025 | 59,67 | 60,16 | 59,00 | 59,36 | 0,41% | 170.725,00 |
| 08.12.2025 | 59,75 | 60,56 | 58,92 | 59,12 | -1,89% | 241.634,00 |
| 05.12.2025 | 61,86 | 62,69 | 59,94 | 60,26 | -2,48% | 215.831,00 |
| 04.12.2025 | 61,80 | 62,11 | 61,10 | 61,79 | -0,02% | 178.190,00 |
| 03.12.2025 | 61,53 | 62,74 | 61,19 | 61,80 | 0,73% | 210.220,00 |
| 02.12.2025 | 61,26 | 61,59 | 58,62 | 61,35 | 0,43% | 268.958,00 |
| 01.12.2025 | 59,90 | 61,16 | 59,66 | 61,09 | 1,26% | 213.613,00 |
| 28.11.2025 | 60,62 | 60,74 | 59,72 | 60,33 | -0,69% | 85.885,00 |
| 26.11.2025 | 60,53 | 61,82 | 60,53 | 60,75 | -0,38% | 295.113,00 |
| 25.11.2025 | 58,52 | 61,62 | 58,52 | 60,98 | 5,21% | 240.232,00 |
| 24.11.2025 | 57,50 | 58,34 | 56,86 | 57,96 | 1,05% | 199.627,00 |
| 21.11.2025 | 56,17 | 57,63 | 56,00 | 57,36 | 2,96% | 176.798,00 |
| 20.11.2025 | 56,43 | 57,28 | 55,61 | 55,71 | -0,38% | 131.400,00 |
| 19.11.2025 | 56,42 | 56,76 | 55,85 | 55,92 | -0,83% | 130.170,00 |
| 18.11.2025 | 56,78 | 57,20 | 56,14 | 56,39 | -1,07% | 132.442,00 |
| 17.11.2025 | 57,01 | 57,53 | 56,80 | 57,00 | -0,30% | 152.156,00 |
| 14.11.2025 | 58,20 | 58,56 | 56,80 | 57,17 | -2,26% | 242.114,00 |
| 13.11.2025 | 59,00 | 60,01 | 58,08 | 58,49 | -2,16% | 206.769,00 |
| 12.11.2025 | 59,68 | 60,53 | 59,17 | 59,78 | -1,06% | 242.705,00 |
| 11.11.2025 | 59,20 | 61,00 | 58,90 | 60,42 | 2,84% | 146.815,00 |
| 10.11.2025 | 58,98 | 59,13 | 58,21 | 58,75 | 0,39% | 121.012,00 |
| 07.11.2025 | 58,96 | 59,63 | 58,02 | 58,52 | -0,14% | 199.821,00 |
| 06.11.2025 | 59,50 | 59,50 | 58,31 | 58,60 | -1,50% | 170.584,00 |
| 05.11.2025 | 59,24 | 59,70 | 58,08 | 59,49 | 1,00% | 382.754,00 |
| 04.11.2025 | 58,65 | 59,57 | 58,09 | 58,90 | 0,29% | 239.099,00 |
| 03.11.2025 | 56,50 | 58,89 | 56,20 | 58,73 | 3,43% | 375.350,00 |
| 31.10.2025 | 54,37 | 57,49 | 53,99 | 56,78 | 3,52% | 411.381,00 |
| 30.10.2025 | 51,34 | 56,69 | 51,34 | 54,85 | 11,87% | 641.924,00 |
| 29.10.2025 | 50,42 | 50,68 | 48,82 | 49,03 | -3,31% | 249.198,00 |
| 28.10.2025 | 50,59 | 50,76 | 50,00 | 50,71 | -0,41% | 131.769,00 |
| 27.10.2025 | 51,32 | 51,77 | 50,55 | 50,92 | -0,27% | 174.472,00 |
| 24.10.2025 | 50,64 | 51,10 | 50,18 | 51,06 | 1,22% | 105.777,00 |
| 23.10.2025 | 50,35 | 50,79 | 49,80 | 50,44 | 0,01% | 116.185,00 |
| 22.10.2025 | 49,39 | 51,21 | 49,06 | 50,44 | 2,52% | 216.085,00 |
| 21.10.2025 | 48,66 | 49,49 | 48,58 | 49,20 | 0,80% | 94.899,00 |
| 20.10.2025 | 48,25 | 48,87 | 48,23 | 48,81 | 1,58% | 133.271,00 |
| 17.10.2025 | 47,98 | 48,63 | 47,57 | 48,05 | -1,26% | - |
| 16.10.2025 | 48,45 | 49,16 | 48,45 | 48,66 | 0,02% | 171.800,00 |
| 15.10.2025 | 48,65 | 49,16 | 48,11 | 48,65 | 0,19% | 124.028,00 |
| 14.10.2025 | 47,35 | 48,64 | 47,35 | 48,56 | 2,10% | 143.718,00 |
| 13.10.2025 | 47,15 | 47,74 | 46,61 | 47,56 | 1,43% | 197.398,00 |
| 10.10.2025 | 47,60 | 47,76 | 46,37 | 46,89 | -1,03% | 164.484,00 |
| 09.10.2025 | 47,37 | 47,87 | 47,13 | 47,38 | -0,55% | 126.899,00 |
| 08.10.2025 | 47,23 | 47,66 | 46,77 | 47,64 | 1,00% | 112.203,00 |
| 07.10.2025 | 47,53 | 47,93 | 47,03 | 47,17 | -1,28% | 181.023,00 |
| 06.10.2025 | 49,17 | 49,38 | 47,50 | 47,78 | -3,00% | 167.592,00 |
| 03.10.2025 | 49,10 | 49,87 | 48,71 | 49,26 | 0,90% | 227.848,00 |
| 02.10.2025 | 49,42 | 49,95 | 48,46 | 48,82 | -1,53% | 163.002,00 |
| 01.10.2025 | 49,06 | 49,80 | 48,93 | 49,58 | 0,20% | 153.246,00 |
| 30.09.2025 | 49,20 | 50,08 | 48,96 | 49,48 | 0,02% | 168.504,00 |
| 29.09.2025 | 49,42 | 49,55 | 48,82 | 49,47 | 0,26% | 163.161,00 |
| 26.09.2025 | 48,70 | 49,38 | 48,55 | 49,34 | 1,67% | 145.586,00 |
| 25.09.2025 | 48,57 | 49,49 | 48,38 | 48,53 | -1,00% | 183.932,00 |
| 24.09.2025 | 49,69 | 50,06 | 48,99 | 49,02 | -1,92% | 177.568,00 |
| 23.09.2025 | 50,19 | 50,84 | 49,83 | 49,98 | -0,28% | 205.253,00 |
| 22.09.2025 | 50,29 | 50,40 | 49,66 | 50,12 | -0,87% | 239.139,00 |
| 19.09.2025 | 52,16 | 52,36 | 50,54 | 50,56 | -3,07% | 601.207,00 |
| 18.09.2025 | 51,46 | 52,53 | 51,14 | 52,16 | 1,36% | 204.495,00 |
| 17.09.2025 | 52,03 | 53,27 | 51,40 | 51,46 | -0,39% | 224.348,00 |
| 16.09.2025 | 52,00 | 52,10 | 51,56 | 51,66 | -0,81% | 137.552,00 |
| 15.09.2025 | 51,98 | 52,28 | 51,41 | 52,08 | 0,35% | 148.938,00 |
| 12.09.2025 | 52,50 | 52,50 | 51,71 | 51,90 | -1,33% | 144.234,00 |
| 11.09.2025 | 50,23 | 52,62 | 50,23 | 52,60 | 4,74% | 266.842,00 |
| 10.09.2025 | 50,57 | 51,23 | 50,18 | 50,22 | -1,18% | 145.749,00 |
| 09.09.2025 | 52,23 | 52,33 | 50,32 | 50,82 | -3,46% | 233.189,00 |
| 08.09.2025 | 51,38 | 52,89 | 50,89 | 52,64 | 2,93% | 323.344,00 |
| 05.09.2025 | 50,52 | 51,45 | 50,13 | 51,14 | 1,91% | 332.383,00 |
| 04.09.2025 | 49,28 | 50,18 | 48,85 | 50,18 | 2,30% | 193.741,00 |
| 03.09.2025 | 49,45 | 50,01 | 49,01 | 49,05 | -0,81% | 183.759,00 |
| 02.09.2025 | 50,05 | 50,08 | 49,18 | 49,45 | -2,00% | 232.550,00 |
| 29.08.2025 | 50,68 | 50,90 | 50,35 | 50,46 | -0,39% | 164.160,00 |
| 28.08.2025 | 51,14 | 51,35 | 50,20 | 50,66 | -0,22% | 176.352,00 |
| 27.08.2025 | 50,18 | 51,11 | 50,18 | 50,77 | -0,02% | 249.242,00 |
| 26.08.2025 | 50,20 | 51,01 | 50,20 | 50,78 | 1,05% | 181.083,00 |
| 25.08.2025 | 51,29 | 51,49 | 50,13 | 50,25 | -2,14% | 192.934,00 |
| 22.08.2025 | 49,23 | 51,39 | 49,01 | 51,35 | 4,77% | 591.541,00 |
| 21.08.2025 | 48,93 | 49,33 | 48,57 | 49,01 | -0,33% | 149.773,00 |
| 20.08.2025 | 49,94 | 50,20 | 49,13 | 49,17 | -1,54% | 192.022,00 |
| 19.08.2025 | 49,60 | 50,81 | 49,60 | 49,94 | 0,71% | 182.710,00 |
| 18.08.2025 | 50,20 | 50,73 | 49,52 | 49,59 | -1,22% | 122.998,00 |
| 15.08.2025 | 50,75 | 50,80 | 49,99 | 50,20 | -1,01% | 305.067,00 |