44,976$
-0,34%
Echtzeit-Aktienkurs St Joe Company
Bid:
Ask:
Aktienkurse zur St Joe Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 43,82 | 45,23 | 42,95 | 44,92 | -0,47% | 561.792,00 |
| 03.04.2025 | 45,66 | 46,23 | 44,85 | 45,13 | -4,26% | 252.238,00 |
| 02.04.2025 | 46,06 | 47,21 | 45,96 | 47,14 | 1,27% | 175.520,00 |
| 01.04.2025 | 47,28 | 47,28 | 45,88 | 46,55 | -0,85% | 173.735,00 |
| 31.03.2025 | 46,02 | 47,07 | 45,63 | 46,95 | 1,38% | 277.120,00 |
| 28.03.2025 | 46,93 | 47,00 | 45,77 | 46,31 | -1,32% | 243.729,00 |
| 27.03.2025 | 47,20 | 47,54 | 46,66 | 46,93 | -0,49% | 190.869,00 |
| 26.03.2025 | 46,81 | 47,70 | 46,69 | 47,16 | 0,88% | 154.798,00 |
| 25.03.2025 | 47,06 | 47,18 | 46,30 | 46,75 | -0,26% | 225.872,00 |
| 24.03.2025 | 46,17 | 47,15 | 46,08 | 46,87 | 1,98% | 251.936,00 |
| 21.03.2025 | 46,25 | 46,88 | 45,63 | 45,96 | -1,77% | 537.069,00 |
| 20.03.2025 | 46,39 | 47,04 | 46,31 | 46,79 | -0,15% | 274.807,00 |
| 19.03.2025 | 46,61 | 47,08 | 46,41 | 46,86 | 0,15% | 321.153,00 |
| 18.03.2025 | 46,33 | 47,08 | 46,00 | 46,79 | 0,99% | 411.882,00 |
| 17.03.2025 | 44,39 | 46,51 | 44,39 | 46,33 | 3,39% | 339.785,00 |
| 14.03.2025 | 44,52 | 45,00 | 44,24 | 44,81 | 1,59% | 189.803,00 |
| 13.03.2025 | 44,39 | 45,19 | 43,91 | 44,11 | -1,30% | 212.992,00 |
| 12.03.2025 | 44,43 | 45,24 | 43,80 | 44,69 | 0,99% | 271.156,00 |
| 11.03.2025 | 45,87 | 46,23 | 44,25 | 44,25 | -3,41% | 398.214,00 |
| 10.03.2025 | 46,36 | 47,32 | 45,69 | 45,81 | -2,66% | 471.785,00 |
| 07.03.2025 | 47,00 | 47,37 | 46,40 | 47,06 | 0,13% | 295.507,00 |
| 06.03.2025 | 46,89 | 47,36 | 46,33 | 47,00 | -0,02% | 242.573,00 |
| 05.03.2025 | 47,03 | 47,60 | 46,61 | 47,01 | 0,09% | 232.956,00 |
| 04.03.2025 | 47,01 | 47,49 | 46,36 | 46,97 | -0,80% | 285.561,00 |
| 03.03.2025 | 48,19 | 48,92 | 47,33 | 47,35 | -1,29% | 326.340,00 |
| 28.02.2025 | 47,65 | 48,14 | 47,11 | 47,97 | 0,46% | 328.851,00 |
| 27.02.2025 | 48,00 | 49,47 | 47,36 | 47,75 | 2,82% | 310.198,00 |
| 26.02.2025 | 46,06 | 46,54 | 45,86 | 46,44 | 0,43% | 300.321,00 |
| 25.02.2025 | 45,76 | 46,65 | 45,51 | 46,24 | 1,36% | 301.866,00 |
| 24.02.2025 | 46,33 | 46,40 | 45,56 | 45,62 | -1,57% | 231.095,00 |
| 21.02.2025 | 47,76 | 47,76 | 45,94 | 46,35 | -2,13% | 275.523,00 |
| 20.02.2025 | 47,29 | 47,66 | 47,15 | 47,36 | -0,42% | 183.642,00 |
| 19.02.2025 | 47,30 | 47,95 | 46,83 | 47,56 | -0,83% | 143.912,00 |
| 18.02.2025 | 47,75 | 48,30 | 47,40 | 47,96 | 0,31% | 166.488,00 |
| 14.02.2025 | 47,88 | 48,22 | 47,71 | 47,81 | 0,59% | 121.637,00 |
| 13.02.2025 | 46,90 | 47,67 | 46,82 | 47,53 | 1,76% | 141.671,00 |
| 12.02.2025 | 46,00 | 46,71 | 45,86 | 46,71 | -0,19% | 176.470,00 |
| 11.02.2025 | 46,26 | 47,08 | 46,26 | 46,80 | 0,60% | 156.249,00 |
| 10.02.2025 | 47,04 | 47,57 | 46,50 | 46,52 | -0,66% | 177.886,00 |
| 07.02.2025 | 47,45 | 47,73 | 46,26 | 46,83 | -1,33% | 213.508,00 |
| 06.02.2025 | 47,93 | 48,16 | 47,22 | 47,46 | -0,79% | 174.809,00 |
| 05.02.2025 | 47,95 | 48,14 | 47,54 | 47,84 | 0,21% | 201.600,00 |
| 04.02.2025 | 47,54 | 47,89 | 47,25 | 47,74 | 0,19% | 192.157,00 |
| 03.02.2025 | 47,47 | 48,13 | 46,99 | 47,65 | -0,94% | 152.205,00 |
| 31.01.2025 | 49,04 | 49,49 | 47,81 | 48,10 | -1,84% | 235.075,00 |
| 30.01.2025 | 48,90 | 49,51 | 48,68 | 49,00 | 1,07% | 136.295,00 |
| 29.01.2025 | 49,34 | 49,60 | 48,38 | 48,48 | -1,38% | 183.282,00 |
| 28.01.2025 | 49,32 | 50,19 | 48,80 | 49,16 | -0,59% | 205.634,00 |
| 27.01.2025 | 48,17 | 49,80 | 47,82 | 49,45 | 3,50% | 261.849,00 |
| 24.01.2025 | 47,77 | 47,92 | 47,00 | 47,78 | -0,27% | 136.384,00 |
| 23.01.2025 | 47,20 | 47,99 | 47,02 | 47,91 | 0,97% | 162.691,00 |
| 22.01.2025 | 47,56 | 47,70 | 47,10 | 47,45 | -1,00% | 147.764,00 |
| 21.01.2025 | 48,40 | 48,87 | 47,64 | 47,93 | -0,42% | 232.145,00 |
| 17.01.2025 | 49,00 | 49,00 | 47,86 | 48,13 | -0,80% | 185.224,00 |
| 16.01.2025 | 48,00 | 48,67 | 47,78 | 48,52 | 1,25% | 259.579,00 |
| 15.01.2025 | 47,80 | 48,18 | 47,02 | 47,92 | 2,31% | 353.487,00 |
| 14.01.2025 | 46,52 | 47,08 | 45,95 | 46,84 | 2,40% | 379.964,00 |
| 13.01.2025 | 43,59 | 46,20 | 43,51 | 45,74 | 4,88% | 569.351,00 |
| 10.01.2025 | 43,33 | 44,05 | 42,94 | 43,61 | -0,91% | 236.662,00 |
| 08.01.2025 | 44,47 | 45,15 | 43,95 | 44,01 | -0,86% | 266.198,00 |
| 07.01.2025 | 44,41 | 45,00 | 44,00 | 44,39 | -0,16% | 279.061,00 |
| 06.01.2025 | 44,90 | 45,43 | 44,40 | 44,46 | -1,24% | 234.942,00 |
| 03.01.2025 | 44,75 | 45,37 | 44,33 | 45,02 | 0,83% | 332.760,00 |
| 02.01.2025 | 45,03 | 45,46 | 44,19 | 44,65 | -0,62% | 226.014,00 |
| 31.12.2024 | 45,03 | 45,36 | 44,55 | 44,93 | 0,29% | 189.372,00 |
| 30.12.2024 | 44,64 | 44,95 | 43,81 | 44,80 | 0,11% | 162.910,00 |
| 27.12.2024 | 44,98 | 45,48 | 44,33 | 44,75 | -1,52% | 158.538,00 |
| 26.12.2024 | 44,85 | 45,50 | 44,46 | 45,44 | 0,75% | 198.758,00 |
| 24.12.2024 | 44,93 | 45,13 | 44,30 | 45,10 | 0,09% | 141.772,00 |
| 23.12.2024 | 44,55 | 45,13 | 44,10 | 45,06 | 1,14% | 253.016,00 |
| 20.12.2024 | 43,50 | 45,23 | 43,50 | 44,55 | 1,71% | 753.165,00 |
| 19.12.2024 | 44,15 | 44,86 | 43,77 | 43,80 | -0,73% | 256.120,00 |
| 18.12.2024 | 46,70 | 46,85 | 44,01 | 44,12 | -5,00% | 277.468,00 |
| 17.12.2024 | 47,07 | 47,76 | 46,21 | 46,44 | -1,88% | 343.698,00 |
| 16.12.2024 | 46,45 | 47,81 | 46,25 | 47,33 | 1,48% | 290.487,00 |
| 13.12.2024 | 47,00 | 47,10 | 46,30 | 46,64 | -0,98% | 241.326,00 |
| 12.12.2024 | 47,45 | 47,75 | 46,90 | 47,10 | -0,74% | 353.556,00 |
| 11.12.2024 | 48,15 | 48,29 | 46,84 | 47,45 | -0,77% | 338.742,00 |
| 10.12.2024 | 48,44 | 48,67 | 47,65 | 47,82 | -1,54% | 271.783,00 |
| 09.12.2024 | 48,62 | 49,16 | 48,51 | 48,57 | 0,58% | 260.164,00 |
| 06.12.2024 | 49,31 | 49,38 | 48,08 | 48,29 | -1,23% | 304.059,00 |
| 05.12.2024 | 49,31 | 49,31 | 48,45 | 48,89 | -0,87% | 299.934,00 |
| 04.12.2024 | 50,28 | 50,52 | 49,03 | 49,32 | -2,14% | 370.281,00 |
| 03.12.2024 | 51,00 | 51,26 | 50,32 | 50,40 | -1,00% | 185.391,00 |
| 02.12.2024 | 51,08 | 51,11 | 50,61 | 50,91 | -0,33% | 299.321,00 |
| 29.11.2024 | 51,10 | 51,48 | 50,42 | 51,08 | 0,16% | 148.425,00 |
| 27.11.2024 | 51,49 | 51,96 | 50,79 | 51,00 | -0,53% | 294.079,00 |
| 26.11.2024 | 51,25 | 51,30 | 50,28 | 51,27 | -0,25% | 309.297,00 |
| 25.11.2024 | 51,01 | 51,95 | 51,01 | 51,40 | 1,60% | 799.409,00 |
| 22.11.2024 | 50,35 | 50,86 | 49,99 | 50,59 | 1,26% | 316.459,00 |
| 21.11.2024 | 50,21 | 50,21 | 49,65 | 49,96 | -0,32% | 254.681,00 |
| 20.11.2024 | 50,22 | 50,72 | 49,93 | 50,12 | -0,75% | 179.602,00 |
| 19.11.2024 | 49,86 | 50,52 | 49,40 | 50,50 | 0,64% | 207.888,00 |
| 18.11.2024 | 49,81 | 50,94 | 49,54 | 50,18 | 0,44% | 244.409,00 |
| 15.11.2024 | 50,31 | 50,47 | 49,36 | 49,96 | -0,22% | 317.873,00 |
| 14.11.2024 | 50,57 | 50,76 | 49,89 | 50,07 | -1,03% | 389.430,00 |
| 13.11.2024 | 51,32 | 51,36 | 50,36 | 50,59 | -0,86% | 276.075,00 |
| 12.11.2024 | 52,00 | 52,64 | 50,92 | 51,03 | -2,48% | 258.692,00 |
| 11.11.2024 | 52,86 | 53,01 | 52,20 | 52,33 | -0,66% | 234.333,00 |
| 08.11.2024 | 53,16 | 53,16 | 52,38 | 52,68 | -0,66% | 391.500,00 |