50,944$
0,99%
Echtzeit-Aktienkurs The St. Joe Company Corp.
Bid:
Ask:
Aktienkurse zur The St. Joe Company Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.08.2025 | 51,25 | 51,41 | 50,44 | 50,71 | -1,76% | 216.883,00 |
| 13.08.2025 | 50,75 | 51,80 | 50,45 | 51,62 | 2,08% | 438.470,00 |
| 12.08.2025 | 50,67 | 50,85 | 49,99 | 50,57 | 0,58% | 352.865,00 |
| 11.08.2025 | 50,44 | 50,79 | 49,50 | 50,28 | -0,24% | 221.154,00 |
| 08.08.2025 | 50,46 | 50,79 | 50,07 | 50,40 | 0,18% | 114.156,00 |
| 07.08.2025 | 50,73 | 50,82 | 50,13 | 50,31 | 0,00% | 142.178,00 |
| 06.08.2025 | 50,96 | 51,05 | 50,28 | 50,31 | -1,35% | 151.535,00 |
| 05.08.2025 | 50,44 | 51,08 | 50,07 | 51,00 | 1,33% | 217.544,00 |
| 04.08.2025 | 50,06 | 50,70 | 49,77 | 50,33 | 0,94% | 167.774,00 |
| 01.08.2025 | 50,48 | 50,71 | 49,77 | 49,86 | -1,27% | 219.426,00 |
| 31.07.2025 | 50,72 | 51,50 | 50,36 | 50,50 | -1,54% | 219.585,00 |
| 30.07.2025 | 51,78 | 52,37 | 51,03 | 51,29 | -1,06% | 221.528,00 |
| 29.07.2025 | 50,98 | 51,90 | 50,69 | 51,84 | 2,45% | 217.901,00 |
| 28.07.2025 | 51,05 | 51,40 | 50,60 | 50,60 | -1,13% | 223.482,00 |
| 25.07.2025 | 52,31 | 52,31 | 50,84 | 51,18 | -1,12% | 204.344,00 |
| 24.07.2025 | 50,04 | 52,22 | 49,55 | 51,76 | 3,60% | 397.712,00 |
| 23.07.2025 | 50,59 | 50,94 | 49,71 | 49,96 | -0,91% | 250.265,00 |
| 22.07.2025 | 49,95 | 50,89 | 49,95 | 50,42 | 1,61% | 199.686,00 |
| 21.07.2025 | 49,65 | 50,06 | 49,13 | 49,62 | 0,32% | 211.005,00 |
| 18.07.2025 | 50,07 | 50,07 | 49,05 | 49,46 | -0,92% | 252.287,00 |
| 17.07.2025 | 50,34 | 51,11 | 49,92 | 49,92 | -0,68% | 229.537,00 |
| 16.07.2025 | 50,22 | 50,93 | 49,72 | 50,26 | 0,80% | 206.317,00 |
| 15.07.2025 | 51,78 | 52,06 | 49,81 | 49,86 | -3,58% | 219.916,00 |
| 14.07.2025 | 51,51 | 52,09 | 51,30 | 51,71 | 0,04% | 192.120,00 |
| 11.07.2025 | 51,14 | 52,23 | 50,77 | 51,69 | 0,21% | 232.094,00 |
| 10.07.2025 | 50,27 | 52,45 | 49,98 | 51,58 | 1,62% | 376.764,00 |
| 09.07.2025 | 49,39 | 50,88 | 49,29 | 50,76 | 2,88% | 276.525,00 |
| 08.07.2025 | 48,35 | 49,71 | 48,16 | 49,34 | 2,22% | 339.384,00 |
| 07.07.2025 | 49,10 | 49,40 | 48,25 | 48,27 | -2,48% | 204.409,00 |
| 03.07.2025 | 49,06 | 49,60 | 49,06 | 49,50 | 1,25% | 133.272,00 |
| 02.07.2025 | 48,26 | 49,03 | 48,12 | 48,89 | 1,31% | 263.469,00 |
| 01.07.2025 | 47,56 | 49,04 | 47,54 | 48,26 | 1,17% | 295.142,00 |
| 30.06.2025 | 49,22 | 49,22 | 47,08 | 47,70 | -2,89% | 314.067,00 |
| 27.06.2025 | 49,26 | 49,64 | 48,85 | 49,12 | -0,30% | 611.921,00 |
| 26.06.2025 | 47,71 | 49,39 | 47,71 | 49,27 | 3,53% | 258.705,00 |
| 25.06.2025 | 47,64 | 48,00 | 47,44 | 47,59 | -0,04% | 149.016,00 |
| 24.06.2025 | 47,40 | 47,87 | 47,15 | 47,61 | 0,59% | 334.500,00 |
| 23.06.2025 | 46,56 | 47,34 | 45,83 | 47,33 | 1,09% | 282.487,00 |
| 20.06.2025 | 47,00 | 47,20 | 46,53 | 46,82 | -0,06% | 413.233,00 |
| 18.06.2025 | 46,12 | 47,11 | 46,02 | 46,85 | 1,47% | 208.545,00 |
| 17.06.2025 | 46,34 | 46,95 | 46,12 | 46,17 | -0,67% | 336.389,00 |
| 16.06.2025 | 46,30 | 46,89 | 46,00 | 46,48 | 0,82% | 215.658,00 |
| 13.06.2025 | 46,05 | 46,51 | 45,75 | 46,10 | -1,58% | 182.593,00 |
| 12.06.2025 | 46,68 | 47,38 | 46,66 | 46,84 | -0,55% | 239.850,00 |
| 11.06.2025 | 47,65 | 48,10 | 47,04 | 47,10 | -1,13% | 295.486,00 |
| 10.06.2025 | 46,40 | 48,14 | 46,03 | 47,64 | 3,34% | 428.468,00 |
| 09.06.2025 | 45,95 | 46,71 | 45,83 | 46,10 | 0,15% | 287.343,00 |
| 06.06.2025 | 45,93 | 46,37 | 45,66 | 46,03 | 1,59% | 226.109,00 |
| 05.06.2025 | 45,06 | 45,71 | 44,15 | 45,31 | 0,58% | 352.212,00 |
| 04.06.2025 | 44,68 | 45,11 | 44,67 | 45,05 | 0,54% | 143.621,00 |