58,273$
-1,30%
Echtzeit-Aktienkurs The St. Joe Company Corp.
Bid:
Ask:
Aktienkurse zur The St. Joe Company Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 59,15 | 59,15 | 58,06 | 58,47 | -0,97% | 125.451,00 |
| 09.05.2024 | 57,71 | 59,30 | 57,60 | 59,04 | 2,59% | 172.110,00 |
| 08.05.2024 | 57,31 | 57,75 | 56,84 | 57,55 | -0,93% | 119.563,00 |
| 07.05.2024 | 58,84 | 59,43 | 57,99 | 58,09 | -1,29% | 504.068,00 |
| 06.05.2024 | 59,18 | 59,61 | 58,75 | 58,85 | 0,02% | 138.377,00 |
| 03.05.2024 | 59,08 | 59,27 | 57,99 | 58,84 | 1,80% | 179.778,00 |
| 02.05.2024 | 57,82 | 58,09 | 57,21 | 57,80 | 1,47% | 144.238,00 |
| 01.05.2024 | 57,07 | 58,12 | 56,63 | 56,96 | -0,42% | 148.450,00 |
| 30.04.2024 | 58,02 | 58,39 | 57,10 | 57,20 | -2,41% | 199.749,00 |
| 29.04.2024 | 59,00 | 59,41 | 58,52 | 58,61 | 0,14% | 115.994,00 |
| 26.04.2024 | 57,81 | 59,83 | 57,81 | 58,53 | 1,25% | 220.593,00 |
| 25.04.2024 | 57,43 | 58,60 | 56,30 | 57,81 | 1,67% | 241.427,00 |
| 24.04.2024 | 56,74 | 57,50 | 56,74 | 56,86 | -0,30% | 167.158,00 |
| 23.04.2024 | 56,09 | 57,28 | 56,09 | 57,03 | 1,71% | 159.828,00 |
| 22.04.2024 | 55,00 | 56,15 | 54,66 | 56,07 | 2,17% | 170.292,00 |
| 19.04.2024 | 53,94 | 55,26 | 53,94 | 54,88 | 1,22% | 211.136,00 |
| 18.04.2024 | 54,82 | 55,41 | 54,16 | 54,22 | -0,80% | 190.617,00 |
| 17.04.2024 | 56,16 | 56,16 | 54,47 | 54,66 | -1,90% | 163.667,00 |
| 16.04.2024 | 55,75 | 56,08 | 54,73 | 55,72 | -1,08% | 225.364,00 |
| 15.04.2024 | 57,76 | 57,79 | 55,82 | 56,33 | -0,98% | 200.666,00 |
| 12.04.2024 | 56,87 | 57,53 | 56,35 | 56,89 | -1,15% | 153.112,00 |
| 11.04.2024 | 57,01 | 57,88 | 56,70 | 57,55 | 1,84% | 125.099,00 |
| 10.04.2024 | 57,14 | 57,71 | 56,06 | 56,51 | -4,38% | 268.534,00 |
| 09.04.2024 | 58,10 | 59,39 | 57,88 | 59,10 | 1,93% | 143.239,00 |
| 08.04.2024 | 58,03 | 58,39 | 57,45 | 57,98 | 1,59% | 141.428,00 |
| 05.04.2024 | 56,10 | 57,12 | 56,10 | 57,07 | 1,28% | 252.086,00 |
| 04.04.2024 | 58,15 | 58,58 | 55,98 | 56,35 | -2,02% | 225.062,00 |
| 03.04.2024 | 55,28 | 57,70 | 55,28 | 57,51 | 3,27% | 238.983,00 |
| 02.04.2024 | 57,00 | 57,13 | 55,30 | 55,69 | -3,11% | 276.126,00 |
| 01.04.2024 | 57,96 | 58,14 | 57,09 | 57,48 | -0,85% | 267.604,00 |
| 28.03.2024 | 57,45 | 59,30 | 57,43 | 57,97 | 1,01% | 312.981,00 |
| 27.03.2024 | 56,50 | 57,55 | 56,23 | 57,39 | 2,54% | 257.864,00 |
| 26.03.2024 | 56,24 | 56,27 | 55,24 | 55,97 | 0,09% | 169.791,00 |
| 25.03.2024 | 55,60 | 56,37 | 55,46 | 55,92 | 1,49% | 153.141,00 |
| 22.03.2024 | 56,96 | 57,29 | 55,02 | 55,10 | -3,52% | 202.065,00 |
| 21.03.2024 | 55,00 | 57,30 | 54,68 | 57,11 | 4,67% | 258.583,00 |
| 20.03.2024 | 53,44 | 54,94 | 53,39 | 54,56 | 1,70% | 138.781,00 |
| 19.03.2024 | 52,68 | 53,81 | 52,68 | 53,65 | 1,74% | 146.971,00 |
| 18.03.2024 | 52,81 | 53,12 | 52,35 | 52,73 | 0,00% | 154.097,00 |
| 15.03.2024 | 52,00 | 52,84 | 51,95 | 52,73 | 0,90% | 328.405,00 |
| 14.03.2024 | 54,07 | 54,29 | 51,99 | 52,26 | -3,38% | 177.508,00 |
| 13.03.2024 | 54,37 | 54,85 | 53,90 | 54,09 | -0,39% | 155.315,00 |
| 12.03.2024 | 53,64 | 54,34 | 53,36 | 54,30 | 0,95% | 159.966,00 |
| 11.03.2024 | 53,65 | 54,00 | 53,17 | 53,79 | -0,02% | 116.831,00 |
| 08.03.2024 | 53,35 | 53,86 | 53,10 | 53,80 | 1,91% | 117.587,00 |
| 07.03.2024 | 52,00 | 52,81 | 51,94 | 52,79 | 1,73% | 108.617,00 |
| 06.03.2024 | 52,48 | 52,74 | 51,81 | 51,89 | 0,14% | 145.400,00 |
| 05.03.2024 | 53,02 | 53,38 | 51,74 | 51,82 | -2,67% | 190.676,00 |
| 04.03.2024 | 54,19 | 54,84 | 53,06 | 53,24 | -1,41% | 244.753,00 |
| 01.03.2024 | 53,75 | 54,48 | 53,05 | 54,00 | 0,24% | 243.432,00 |
| 29.02.2024 | 53,91 | 54,17 | 53,24 | 53,87 | 1,20% | 144.432,00 |
| 28.02.2024 | 53,43 | 54,15 | 53,05 | 53,23 | -1,32% | 137.738,00 |
| 27.02.2024 | 54,45 | 55,06 | 53,75 | 53,94 | -0,66% | 243.668,00 |
| 26.02.2024 | 54,75 | 55,08 | 54,20 | 54,30 | -1,31% | 129.242,00 |
| 23.02.2024 | 56,09 | 56,09 | 54,65 | 55,02 | -1,70% | 165.806,00 |
| 22.02.2024 | 55,00 | 56,80 | 54,77 | 55,97 | 1,49% | 363.909,00 |
| 21.02.2024 | 54,65 | 55,49 | 54,65 | 55,15 | 1,83% | 245.277,00 |
| 20.02.2024 | 53,57 | 54,65 | 53,57 | 54,16 | 0,33% | 301.061,00 |
| 16.02.2024 | 54,35 | 54,61 | 53,83 | 53,98 | -1,77% | 200.613,00 |
| 15.02.2024 | 55,04 | 55,54 | 54,40 | 54,95 | 1,14% | 233.313,00 |
| 14.02.2024 | 54,05 | 54,61 | 53,34 | 54,33 | 1,84% | 239.736,00 |
| 13.02.2024 | 54,70 | 55,30 | 52,88 | 53,35 | -5,69% | 230.346,00 |
| 12.02.2024 | 55,25 | 57,54 | 55,00 | 56,57 | 2,99% | 172.271,00 |
| 09.02.2024 | 54,63 | 55,36 | 53,80 | 54,93 | 0,22% | 249.356,00 |
| 08.02.2024 | 54,57 | 55,21 | 54,37 | 54,81 | 0,75% | 222.631,00 |
| 07.02.2024 | 54,88 | 54,88 | 53,60 | 54,40 | -0,87% | 240.705,00 |
| 06.02.2024 | 54,70 | 55,64 | 54,35 | 54,88 | 0,42% | 88.623,00 |
| 05.02.2024 | 55,65 | 55,65 | 54,63 | 54,65 | -3,03% | 122.987,00 |
| 02.02.2024 | 56,25 | 56,77 | 55,40 | 56,36 | -0,56% | 131.377,00 |
| 01.02.2024 | 55,50 | 56,70 | 55,33 | 56,68 | 2,68% | 125.061,00 |
| 31.01.2024 | 56,02 | 57,05 | 55,13 | 55,20 | -1,22% | 133.440,00 |
| 30.01.2024 | 56,37 | 56,50 | 55,70 | 55,88 | -1,43% | 107.510,00 |
| 29.01.2024 | 56,12 | 56,85 | 56,03 | 56,69 | 0,91% | 123.513,00 |
| 26.01.2024 | 57,00 | 57,18 | 56,10 | 56,18 | -0,71% | 95.217,00 |
| 25.01.2024 | 56,76 | 56,95 | 55,85 | 56,58 | 1,63% | 103.247,00 |
| 24.01.2024 | 57,75 | 57,87 | 55,54 | 55,67 | -2,30% | 127.021,00 |
| 23.01.2024 | 58,12 | 58,12 | 56,14 | 56,98 | -0,96% | 111.123,00 |
| 22.01.2024 | 56,72 | 58,13 | 56,72 | 57,53 | 2,02% | 267.731,00 |
| 19.01.2024 | 54,63 | 56,51 | 54,20 | 56,39 | 3,62% | 185.321,00 |
| 18.01.2024 | 53,73 | 54,52 | 53,18 | 54,42 | 1,59% | 111.012,00 |
| 17.01.2024 | 54,30 | 54,49 | 53,47 | 53,57 | -2,71% | 160.083,00 |
| 16.01.2024 | 55,62 | 55,78 | 54,78 | 55,06 | -2,32% | 111.865,00 |
| 12.01.2024 | 56,90 | 56,95 | 55,76 | 56,37 | 0,41% | 114.574,00 |
| 11.01.2024 | 56,74 | 56,98 | 55,60 | 56,14 | -1,66% | 169.268,00 |
| 10.01.2024 | 56,70 | 57,43 | 56,13 | 57,09 | 0,19% | 181.916,00 |
| 09.01.2024 | 57,72 | 57,98 | 56,91 | 56,98 | -2,85% | 161.735,00 |
| 08.01.2024 | 57,59 | 58,79 | 57,24 | 58,65 | 2,12% | 166.102,00 |
| 05.01.2024 | 57,13 | 58,16 | 57,02 | 57,43 | -0,16% | 120.886,00 |
| 04.01.2024 | 57,76 | 58,82 | 57,41 | 57,52 | -0,55% | 143.712,00 |
| 03.01.2024 | 58,32 | 58,48 | 56,79 | 57,84 | -1,68% | 177.235,00 |
| 02.01.2024 | 60,06 | 60,58 | 58,22 | 58,83 | -2,24% | 170.595,00 |
| 29.12.2023 | 60,64 | 61,05 | 60,14 | 60,18 | -1,31% | 144.695,00 |
| 28.12.2023 | 60,14 | 61,49 | 60,14 | 60,98 | 0,64% | 156.723,00 |
| 27.12.2023 | 60,59 | 60,70 | 60,07 | 60,59 | 0,92% | 183.010,00 |
| 26.12.2023 | 59,17 | 60,10 | 59,16 | 60,04 | 1,88% | 173.923,00 |
| 22.12.2023 | 58,92 | 59,55 | 58,40 | 58,93 | 0,65% | 134.055,00 |
| 21.12.2023 | 58,43 | 58,64 | 57,22 | 58,55 | 1,88% | 200.788,00 |
| 20.12.2023 | 57,90 | 59,99 | 57,33 | 57,47 | -0,67% | 289.123,00 |
| 19.12.2023 | 56,75 | 58,17 | 56,75 | 57,86 | 2,90% | 203.194,00 |
| 18.12.2023 | 57,12 | 57,54 | 56,22 | 56,23 | -1,37% | 145.786,00 |