69,730$
-0,33%
Echtzeit-Aktienkurs The St. Joe Company Corp.
Bid:
Ask:
Aktienkurse zur The St. Joe Company Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 68,08 | 70,05 | 67,86 | 69,96 | 3,92% | 238.142,00 |
| 18.08.2026 | 68,24 | 68,35 | 67,29 | 67,32 | -0,68% | 201.401,00 |
| 17.08.2026 | 67,86 | 68,40 | 67,42 | 67,78 | -0,91% | 139.982,00 |
| 14.08.2026 | 68,27 | 68,94 | 67,59 | 68,40 | 0,07% | 150.075,00 |
| 13.08.2026 | 68,24 | 69,12 | 67,98 | 68,35 | 0,66% | 173.136,00 |
| 12.08.2026 | 68,31 | 69,11 | 67,25 | 67,90 | -0,73% | 224.212,00 |
| 11.08.2026 | 66,98 | 68,63 | 66,84 | 68,40 | 3,20% | 185.265,00 |
| 10.08.2026 | 66,83 | 67,44 | 65,40 | 66,28 | -1,59% | 167.988,00 |
| 07.08.2026 | 67,49 | 67,95 | 67,18 | 67,35 | -0,04% | 185.555,00 |
| 06.08.2026 | 65,39 | 67,40 | 64,86 | 67,38 | 3,77% | 218.200,00 |
| 05.08.2026 | 64,62 | 65,36 | 64,20 | 64,93 | 0,14% | 235.374,00 |
| 04.08.2026 | 64,12 | 65,65 | 63,69 | 64,84 | 1,31% | 270.798,00 |
| 03.08.2026 | 63,00 | 64,11 | 62,53 | 64,00 | 2,83% | 238.627,00 |
| 31.07.2026 | 62,93 | 63,62 | 60,41 | 62,24 | -1,32% | 208.545,00 |
| 30.07.2026 | 64,00 | 66,21 | 62,62 | 63,07 | 1,86% | 250.992,00 |
| 29.07.2026 | 62,10 | 62,46 | 61,81 | 61,92 | -0,55% | 193.179,00 |
| 28.07.2026 | 62,28 | 63,17 | 62,22 | 62,26 | 0,45% | 154.525,00 |
| 27.07.2026 | 62,69 | 63,30 | 61,31 | 61,98 | -0,23% | 152.089,00 |
| 24.07.2026 | 62,85 | 63,48 | 61,91 | 62,12 | -0,02% | 208.803,00 |
| 23.07.2026 | 61,12 | 62,58 | 61,12 | 62,13 | 0,50% | 307.948,00 |
| 22.07.2026 | 60,61 | 61,91 | 60,33 | 61,82 | 2,06% | 212.811,00 |
| 21.07.2026 | 60,23 | 60,98 | 59,85 | 60,57 | 0,55% | 262.143,00 |
| 20.07.2026 | 63,44 | 63,44 | 59,83 | 60,24 | -0,51% | 227.117,00 |
| 17.07.2026 | 61,18 | 62,15 | 60,48 | 60,55 | -1,59% | 222.542,00 |
| 16.07.2026 | 61,80 | 62,76 | 61,41 | 61,53 | 0,03% | 223.438,00 |
| 15.07.2026 | 60,82 | 61,73 | 60,33 | 61,51 | 1,60% | 257.322,00 |
| 14.07.2026 | 61,02 | 61,52 | 60,28 | 60,54 | -0,21% | 244.786,00 |
| 13.07.2026 | 60,86 | 61,79 | 60,20 | 60,67 | -0,13% | 214.025,00 |
| 10.07.2026 | 61,40 | 61,90 | 60,33 | 60,75 | -0,85% | 176.652,00 |
| 09.07.2026 | 59,70 | 61,44 | 58,87 | 61,27 | 2,87% | 279.285,00 |
| 08.07.2026 | 59,10 | 60,11 | 58,61 | 59,56 | -0,08% | 353.218,00 |
| 07.07.2026 | 61,04 | 61,14 | 59,37 | 59,61 | -1,83% | 295.026,00 |
| 06.07.2026 | 61,22 | 62,05 | 60,27 | 60,72 | -0,99% | 228.505,00 |
| 02.07.2026 | 61,72 | 62,68 | 60,86 | 61,33 | -0,15% | 197.450,00 |
| 01.07.2026 | 62,94 | 63,76 | 61,38 | 61,42 | -1,93% | 390.116,00 |
| 30.06.2026 | 62,90 | 63,33 | 61,40 | 62,63 | -0,54% | 390.535,00 |
| 29.06.2026 | 65,18 | 65,68 | 62,52 | 62,97 | -4,59% | 358.742,00 |
| 26.06.2026 | 66,99 | 67,24 | 65,27 | 66,00 | -1,03% | 807.341,00 |
| 25.06.2026 | 66,82 | 67,74 | 66,38 | 66,69 | -0,19% | 191.947,00 |
| 24.06.2026 | 66,57 | 67,57 | 66,56 | 66,82 | 0,77% | 238.055,00 |
| 23.06.2026 | 65,63 | 66,89 | 65,24 | 66,31 | 1,52% | 197.599,00 |
| 22.06.2026 | 66,10 | 67,09 | 65,13 | 65,32 | -0,73% | 306.571,00 |
| 19.06.2026 | 65,84 | 65,88 | 65,79 | 65,80 | -0,21% | - |
| 18.06.2026 | 63,65 | 66,13 | 62,95 | 65,94 | 3,88% | 972.844,00 |
| 17.06.2026 | 63,89 | 64,77 | 62,68 | 63,48 | -1,38% | 241.125,00 |
| 16.06.2026 | 65,00 | 65,30 | 64,16 | 64,37 | -1,08% | 212.029,00 |
| 15.06.2026 | 64,97 | 66,14 | 64,46 | 65,07 | 0,23% | 351.812,00 |
| 12.06.2026 | 65,23 | 65,94 | 64,65 | 64,92 | -0,06% | 240.800,00 |
| 11.06.2026 | 65,00 | 65,32 | 64,31 | 64,96 | 0,60% | 191.091,00 |
| 10.06.2026 | 65,50 | 65,52 | 64,44 | 64,57 | -1,39% | 197.595,00 |
| 09.06.2026 | 64,71 | 65,56 | 64,39 | 65,48 | 1,19% | 189.441,00 |
| 08.06.2026 | 65,00 | 65,84 | 64,60 | 64,71 | -0,25% | 186.620,00 |
| 05.06.2026 | 65,00 | 65,60 | 64,31 | 64,87 | -0,28% | 205.791,00 |
| 04.06.2026 | 65,65 | 66,02 | 64,43 | 65,05 | 0,87% | 246.253,00 |
| 03.06.2026 | 62,99 | 64,52 | 62,99 | 64,49 | 1,43% | 209.576,00 |
| 02.06.2026 | 62,55 | 63,75 | 62,32 | 63,58 | 1,29% | 146.773,00 |
| 01.06.2026 | 63,79 | 63,98 | 62,59 | 62,77 | -1,35% | 229.843,00 |
| 29.05.2026 | 63,95 | 64,69 | 63,58 | 63,63 | -0,92% | 246.255,00 |
| 28.05.2026 | 63,30 | 64,43 | 62,84 | 64,22 | 0,55% | 183.854,00 |
| 27.05.2026 | 64,49 | 65,01 | 63,19 | 63,87 | -0,44% | 239.962,00 |
| 26.05.2026 | 64,10 | 64,65 | 63,89 | 64,15 | 0,53% | 135.234,00 |
| 22.05.2026 | 63,90 | 64,00 | 63,33 | 63,81 | -0,34% | 123.546,00 |
| 21.05.2026 | 64,24 | 64,54 | 63,41 | 64,03 | -1,45% | 128.780,00 |
| 20.05.2026 | 63,52 | 65,00 | 63,23 | 64,97 | 2,88% | 165.653,00 |
| 19.05.2026 | 64,11 | 64,43 | 62,78 | 63,15 | -1,83% | 124.184,00 |
| 18.05.2026 | 63,52 | 64,91 | 63,09 | 64,33 | 1,20% | 146.499,00 |
| 15.05.2026 | 63,72 | 64,30 | 63,08 | 63,57 | -1,03% | 157.601,00 |
| 14.05.2026 | 64,29 | 65,00 | 63,70 | 64,23 | 1,09% | 175.831,00 |
| 13.05.2026 | 63,50 | 64,39 | 62,86 | 63,54 | -1,04% | 212.912,00 |
| 12.05.2026 | 65,25 | 65,41 | 64,12 | 64,21 | -1,37% | 183.323,00 |
| 11.05.2026 | 65,88 | 67,53 | 64,49 | 65,10 | -1,05% | 235.879,00 |
| 08.05.2026 | 65,23 | 67,35 | 65,23 | 65,79 | 1,14% | 266.998,00 |
| 07.05.2026 | 66,21 | 66,25 | 63,70 | 65,05 | -0,99% | 277.887,00 |
| 06.05.2026 | 65,36 | 66,64 | 64,39 | 65,70 | 1,08% | 405.978,00 |
| 05.05.2026 | 65,95 | 67,18 | 64,75 | 65,00 | -0,28% | 577.364,00 |
| 04.05.2026 | 61,00 | 65,20 | 61,00 | 65,18 | 5,57% | 485.169,00 |
| 01.05.2026 | 64,80 | 65,62 | 60,91 | 61,74 | -4,38% | 551.554,00 |
| 30.04.2026 | 67,78 | 67,78 | 63,32 | 64,57 | -6,46% | 314.603,00 |
| 29.04.2026 | 70,47 | 71,89 | 68,65 | 69,03 | -2,71% | 161.350,00 |
| 28.04.2026 | 71,94 | 72,55 | 70,83 | 70,95 | -0,52% | 142.362,00 |
| 27.04.2026 | 71,07 | 72,00 | 70,27 | 71,32 | 0,44% | 149.045,00 |
| 24.04.2026 | 69,13 | 71,30 | 68,56 | 71,01 | 2,06% | 146.087,00 |
| 23.04.2026 | 68,35 | 69,96 | 68,20 | 69,58 | 1,80% | 115.028,00 |
| 22.04.2026 | 68,66 | 69,34 | 67,88 | 68,35 | -0,12% | 160.430,00 |
| 21.04.2026 | 69,32 | 70,30 | 68,38 | 68,43 | -0,83% | 199.304,00 |
| 20.04.2026 | 68,00 | 69,01 | 67,88 | 69,00 | 1,00% | 136.808,00 |
| 17.04.2026 | 67,52 | 69,20 | 66,99 | 68,32 | 2,37% | 853.708,00 |
| 16.04.2026 | 66,47 | 67,51 | 65,69 | 66,74 | -0,36% | 189.219,00 |
| 15.04.2026 | 67,43 | 68,50 | 66,87 | 66,98 | -1,41% | 119.352,00 |
| 14.04.2026 | 67,25 | 68,18 | 67,25 | 67,94 | 0,49% | 178.458,00 |
| 13.04.2026 | 67,39 | 67,61 | 66,33 | 67,61 | 0,36% | 179.697,00 |
| 10.04.2026 | 67,59 | 68,64 | 67,14 | 67,37 | -0,71% | 132.986,00 |
| 09.04.2026 | 67,05 | 68,57 | 66,73 | 67,85 | 0,49% | 197.816,00 |
| 08.04.2026 | 67,18 | 68,65 | 66,59 | 67,52 | 3,69% | 262.246,00 |
| 07.04.2026 | 64,81 | 65,39 | 64,30 | 65,12 | 0,26% | 193.964,00 |
| 06.04.2026 | 64,85 | 65,30 | 64,36 | 64,95 | -0,31% | 110.880,00 |
| 02.04.2026 | 63,76 | 65,33 | 63,29 | 65,15 | 1,24% | 165.483,00 |
| 01.04.2026 | 62,77 | 64,87 | 62,77 | 64,35 | 2,47% | 257.962,00 |
| 31.03.2026 | 63,00 | 63,78 | 62,24 | 62,80 | 0,24% | 226.699,00 |
| 30.03.2026 | 62,57 | 63,39 | 61,50 | 62,65 | 2,00% | 219.604,00 |