Echtzeit-Aktienkurs The St. Joe Company Corp.
Bid:
Ask:
Aktienkurse zur The St. Joe Company Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 50,23 | 52,10 | 49,72 | 50,53 | -4,57% | - |
| 25.02.2021 | 56,06 | 56,91 | 52,62 | 52,95 | 2,74% | - |
| 24.02.2021 | 51,29 | 51,97 | 50,88 | 51,54 | 0,16% | - |
| 23.02.2021 | 52,23 | 52,80 | 51,07 | 51,46 | -4,23% | - |
| 22.02.2021 | 53,19 | 54,14 | 53,01 | 53,74 | 1,58% | - |
| 19.02.2021 | 52,93 | 53,66 | 52,28 | 52,90 | 1,85% | - |
| 18.02.2021 | 51,18 | 52,85 | 51,12 | 51,94 | -0,54% | - |
| 17.02.2021 | 51,90 | 52,64 | 51,08 | 52,22 | -2,33% | - |
| 16.02.2021 | 54,14 | 54,24 | 52,84 | 53,47 | -0,24% | - |
| 12.02.2021 | 53,78 | 54,49 | 53,42 | 53,60 | -0,60% | - |
| 11.02.2021 | 55,05 | 55,19 | 52,42 | 53,92 | -1,43% | - |
| 10.02.2021 | 54,67 | 55,59 | 0,00 | 54,71 | 0,22% | - |
| 09.02.2021 | 54,09 | 55,59 | 53,91 | 54,59 | -1,37% | - |
| 08.02.2021 | 54,47 | 55,45 | 53,68 | 55,35 | 3,43% | - |
| 05.02.2021 | 51,83 | 53,51 | 51,76 | 53,51 | 2,86% | - |
| 04.02.2021 | 51,99 | 52,03 | 51,99 | 52,02 | 3,68% | - |
| 03.02.2021 | 48,82 | 50,53 | 48,22 | 50,18 | 1,20% | - |
| 02.02.2021 | 49,40 | 49,84 | 49,29 | 49,58 | 7,36% | - |
| 01.02.2021 | 45,15 | 46,51 | 44,71 | 46,18 | 3,31% | - |
| 29.01.2021 | 45,29 | 45,84 | 43,95 | 44,70 | -1,01% | - |
| 28.01.2021 | 45,91 | 46,39 | 44,57 | 45,16 | 0,30% | - |
| 27.01.2021 | 44,16 | 45,24 | 43,97 | 45,02 | 1,89% | - |
| 26.01.2021 | 44,02 | 44,31 | 44,01 | 44,19 | 0,53% | - |
| 25.01.2021 | 44,71 | 44,85 | 42,42 | 43,95 | -1,70% | - |
| 22.01.2021 | 45,48 | 45,48 | 43,77 | 44,71 | -4,96% | - |
| 21.01.2021 | 47,05 | 47,05 | 47,05 | 47,05 | -1,56% | - |
| 20.01.2021 | 45,14 | 47,89 | 44,99 | 47,79 | 7,45% | - |
| 19.01.2021 | 44,33 | 44,72 | 43,41 | 44,48 | -0,75% | - |
| 15.01.2021 | 43,57 | 45,10 | 43,56 | 44,81 | -0,96% | - |
| 14.01.2021 | 46,03 | 46,12 | 44,22 | 45,25 | 2,25% | - |
| 13.01.2021 | 44,80 | 44,92 | 43,94 | 44,25 | 2,10% | - |
| 12.01.2021 | 43,45 | 43,77 | 42,57 | 43,34 | -0,71% | - |
| 11.01.2021 | 43,25 | 43,69 | 42,87 | 43,65 | 0,84% | - |
| 08.01.2021 | 43,17 | 43,50 | 42,39 | 43,29 | -2,95% | - |
| 07.01.2021 | 44,86 | 45,38 | 43,72 | 44,60 | -1,19% | - |
| 06.01.2021 | 45,18 | 46,45 | 0,00 | 45,14 | 3,52% | - |
| 05.01.2021 | 43,09 | 44,12 | 42,51 | 43,60 | 4,83% | - |
| 04.01.2021 | 42,49 | 42,61 | 40,72 | 41,59 | -2,37% | - |
| 31.12.2020 | 41,85 | 42,95 | 41,85 | 42,60 | -2,63% | - |
| 30.12.2020 | 45,50 | 45,94 | 43,62 | 43,75 | 2,77% | - |
| 29.12.2020 | 43,94 | 44,48 | 41,54 | 42,57 | -13,55% | - |
| 28.12.2020 | 48,97 | 50,18 | 48,15 | 49,25 | 36,47% | - |
| 24.12.2020 | 48,14 | 48,50 | 36,09 | 36,09 | -23,30% | - |
| 23.12.2020 | 47,31 | 48,38 | 46,80 | 47,05 | 3,59% | - |
| 22.12.2020 | 44,90 | 45,43 | 44,31 | 45,42 | 5,57% | - |
| 21.12.2020 | 42,55 | 43,32 | 42,12 | 43,02 | 8,04% | - |
| 18.12.2020 | 43,13 | 43,13 | 39,82 | 39,82 | -0,52% | - |
| 17.12.2020 | 40,25 | 41,06 | 34,01 | 40,03 | 5,80% | - |
| 16.12.2020 | 39,35 | 39,35 | 36,87 | 37,84 | -2,39% | - |
| 15.12.2020 | 38,29 | 38,77 | 37,77 | 38,76 | 2,55% | - |
| 14.12.2020 | 36,95 | 42,94 | 36,16 | 37,80 | 1,44% | - |
| 11.12.2020 | 36,32 | 37,26 | 36,26 | 37,26 | 6,18% | - |
| 10.12.2020 | 35,09 | 35,09 | 35,09 | 35,09 | 1,15% | - |
| 09.12.2020 | 34,76 | 35,36 | 34,42 | 34,69 | 3,80% | - |
| 08.12.2020 | 33,22 | 35,04 | 33,19 | 33,42 | -1,86% | - |
| 07.12.2020 | 33,77 | 37,26 | 33,09 | 34,06 | -1,58% | - |
| 04.12.2020 | 33,36 | 34,79 | 33,24 | 34,60 | -3,82% | - |
| 03.12.2020 | 32,46 | 41,84 | 32,46 | 35,98 | 8,87% | - |
| 02.12.2020 | 32,83 | 33,17 | 32,13 | 33,05 | -0,21% | - |
| 01.12.2020 | 33,09 | 35,45 | 32,77 | 33,12 | -1,37% | - |
| 30.11.2020 | 32,58 | 35,42 | 32,35 | 33,58 | 1,99% | - |
| 27.11.2020 | 33,06 | 33,59 | 32,72 | 32,92 | -0,23% | - |
| 25.11.2020 | 32,57 | 33,67 | 32,23 | 33,00 | 0,66% | - |
| 24.11.2020 | 33,23 | 33,53 | 32,37 | 32,78 | -0,53% | - |
| 23.11.2020 | 32,51 | 33,08 | 32,31 | 32,96 | 4,17% | - |
| 20.11.2020 | 30,98 | 31,77 | 30,81 | 31,64 | 1,07% | - |
| 19.11.2020 | 31,23 | 31,96 | 30,90 | 31,30 | -2,10% | - |
| 18.11.2020 | 32,27 | 33,67 | 31,89 | 31,97 | 1,56% | - |
| 17.11.2020 | 30,75 | 31,78 | 30,48 | 31,48 | 2,31% | - |
| 16.11.2020 | 30,38 | 30,97 | 30,04 | 30,77 | 2,91% | - |
| 13.11.2020 | 29,14 | 30,06 | 29,03 | 29,90 | 2,36% | - |
| 12.11.2020 | 29,72 | 29,78 | 28,66 | 29,21 | -4,02% | - |
| 11.11.2020 | 30,44 | 30,47 | 30,44 | 30,44 | -1,70% | - |
| 10.11.2020 | 28,91 | 31,38 | 0,00 | 30,96 | 7,69% | - |
| 09.11.2020 | 29,06 | 29,76 | 28,64 | 28,75 | 3,92% | - |
| 06.11.2020 | 22,83 | 28,27 | 22,83 | 27,67 | -1,71% | - |
| 05.11.2020 | 27,07 | 28,67 | 26,94 | 28,15 | 3,40% | - |
| 04.11.2020 | 27,25 | 27,83 | 27,01 | 27,22 | 1,45% | - |
| 03.11.2020 | 27,03 | 27,21 | 26,04 | 26,83 | 4,78% | - |
| 02.11.2020 | 27,05 | 27,19 | 25,14 | 25,61 | -5,20% | - |
| 30.10.2020 | 27,09 | 27,54 | 26,63 | 27,01 | -2,96% | - |
| 29.10.2020 | 25,94 | 28,12 | 25,55 | 27,84 | 11,99% | - |
| 28.10.2020 | 25,02 | 25,37 | 24,49 | 24,86 | -3,85% | - |
| 27.10.2020 | 25,91 | 25,97 | 25,26 | 25,85 | 0,60% | - |
| 26.10.2020 | 25,86 | 26,07 | 25,36 | 25,70 | -5,62% | - |
| 23.10.2020 | 26,59 | 27,23 | 26,28 | 27,23 | 2,14% | - |
| 22.10.2020 | 26,10 | 26,82 | 26,10 | 26,66 | 2,01% | - |
| 21.10.2020 | 26,45 | 26,48 | 26,06 | 26,13 | 0,91% | - |
| 20.10.2020 | 26,59 | 26,67 | 25,89 | 25,90 | 0,00% | - |
| 19.10.2020 | 25,75 | 26,35 | 25,52 | 25,90 | 2,96% | - |
| 16.10.2020 | 25,78 | 26,02 | 25,15 | 25,15 | -3,33% | - |
| 15.10.2020 | 25,83 | 26,10 | 25,67 | 26,02 | -1,42% | - |
| 14.10.2020 | 26,56 | 26,56 | 25,58 | 26,39 | 0,59% | - |
| 13.10.2020 | 26,81 | 26,87 | 25,86 | 26,24 | -2,42% | - |
| 12.10.2020 | 26,69 | 27,17 | 26,57 | 26,89 | 1,28% | - |
| 09.10.2020 | 26,66 | 26,96 | 26,45 | 26,55 | 1,90% | - |
| 08.10.2020 | 25,77 | 26,74 | 25,74 | 26,05 | 1,98% | - |
| 07.10.2020 | 26,10 | 26,52 | 0,00 | 25,55 | 2,12% | - |
| 06.10.2020 | 24,00 | 25,47 | 23,85 | 25,02 | 3,33% | - |
| 05.10.2020 | 23,45 | 24,80 | 23,30 | 24,21 | 13,77% | - |