47,710$
-2,87%
Echtzeit-Aktienkurs The St. Joe Company Corp.
Bid:
Ask:
Aktienkurse zur The St. Joe Company Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 149.011,00 |
| 24.06.2025 | 47,40 | 47,87 | 47,15 | 47,61 | 0,59% | 322.770,00 |
| 23.06.2025 | 46,54 | 47,34 | 45,83 | 47,33 | 1,09% | 282.287,00 |
| 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 | 46,31 | 46,95 | 46,12 | 46,17 | -0,67% | 288.289,00 |
| 16.06.2025 | 46,15 | 46,89 | 46,00 | 46,48 | 0,82% | 159.275,00 |
| 13.06.2025 | 46,05 | 46,51 | 45,75 | 46,10 | -1,58% | 182.593,00 |
| 12.06.2025 | 46,66 | 47,38 | 46,66 | 46,84 | -0,55% | 237.800,00 |
| 11.06.2025 | 47,80 | 48,10 | 47,04 | 47,10 | -1,13% | 295.383,00 |
| 10.06.2025 | 46,03 | 48,14 | 46,03 | 47,64 | 3,34% | 428.298,00 |
| 09.06.2025 | 45,95 | 46,71 | 45,83 | 46,10 | 0,15% | 287.341,00 |
| 06.06.2025 | 45,93 | 46,37 | 45,66 | 46,03 | 1,59% | 226.109,00 |
| 05.06.2025 | 45,19 | 45,71 | 44,15 | 45,31 | 0,58% | 352.211,00 |
| 04.06.2025 | 44,81 | 45,11 | 44,67 | 45,05 | 0,54% | 143.621,00 |
| 03.06.2025 | 44,60 | 45,03 | 44,25 | 44,81 | 0,40% | 157.114,00 |
| 02.06.2025 | 44,68 | 44,93 | 43,85 | 44,63 | -0,18% | 219.003,00 |
| 30.05.2025 | 44,50 | 44,96 | 44,27 | 44,71 | 0,13% | 477.121,00 |
| 29.05.2025 | 43,83 | 44,87 | 43,54 | 44,65 | 1,82% | 235.901,00 |
| 28.05.2025 | 44,27 | 44,30 | 43,70 | 43,85 | -0,68% | 185.557,00 |
| 27.05.2025 | 43,39 | 44,38 | 43,34 | 44,15 | 2,08% | 198.852,00 |
| 23.05.2025 | 42,65 | 43,48 | 42,65 | 43,25 | -0,07% | 155.530,00 |
| 22.05.2025 | 43,45 | 43,66 | 42,81 | 43,28 | -0,18% | 219.176,00 |
| 21.05.2025 | 44,50 | 44,64 | 43,20 | 43,36 | -3,32% | 268.700,00 |
| 20.05.2025 | 45,61 | 45,76 | 44,75 | 44,85 | -2,05% | 130.204,00 |
| 19.05.2025 | 46,00 | 46,27 | 45,74 | 45,79 | -1,93% | 144.250,00 |
| 16.05.2025 | 46,39 | 46,80 | 46,03 | 46,69 | 0,84% | 273.395,00 |
| 15.05.2025 | 45,20 | 46,30 | 45,13 | 46,30 | 2,30% | 223.897,00 |
| 14.05.2025 | 45,96 | 45,99 | 45,23 | 45,26 | -1,86% | 188.982,00 |
| 13.05.2025 | 46,61 | 46,78 | 45,94 | 46,12 | -1,11% | 177.800,00 |
| 12.05.2025 | 45,42 | 46,85 | 45,42 | 46,64 | 4,93% | 286.106,00 |
| 09.05.2025 | 44,47 | 44,81 | 44,23 | 44,45 | 0,00% | 143.299,00 |
| 08.05.2025 | 44,11 | 44,74 | 43,77 | 44,45 | 1,48% | 183.053,00 |
| 07.05.2025 | 43,51 | 43,99 | 43,42 | 43,80 | 1,15% | 157.302,00 |
| 06.05.2025 | 43,58 | 43,83 | 43,17 | 43,30 | -1,37% | 192.000,00 |
| 05.05.2025 | 43,71 | 44,33 | 43,50 | 43,90 | -0,39% | 196.443,00 |
| 02.05.2025 | 43,48 | 44,11 | 43,25 | 44,07 | 2,39% | 172.326,00 |
| 01.05.2025 | 42,56 | 43,27 | 41,92 | 43,04 | 1,70% | 228.788,00 |
| 30.04.2025 | 41,99 | 42,42 | 41,42 | 42,32 | -0,38% | 222.336,00 |
| 29.04.2025 | 42,47 | 43,02 | 42,17 | 42,48 | -0,42% | 206.948,00 |
| 28.04.2025 | 42,74 | 43,57 | 42,30 | 42,66 | 0,07% | 148.601,00 |
| 25.04.2025 | 41,70 | 42,63 | 41,22 | 42,63 | 1,21% | 208.105,00 |
| 24.04.2025 | 41,50 | 42,44 | 41,10 | 42,12 | 0,79% | 219.739,00 |
| 23.04.2025 | 42,59 | 43,22 | 41,65 | 41,79 | 0,14% | 292.335,00 |
| 22.04.2025 | 40,80 | 41,82 | 40,80 | 41,73 | 2,23% | 284.708,00 |
| 21.04.2025 | 42,28 | 42,35 | 40,46 | 40,82 | -4,31% | 261.721,00 |
| 17.04.2025 | 42,38 | 42,92 | 42,31 | 42,66 | 1,02% | 157.757,00 |
| 16.04.2025 | 42,65 | 42,65 | 42,01 | 42,23 | -0,78% | 211.306,00 |
| 15.04.2025 | 42,66 | 43,13 | 42,40 | 42,56 | -0,35% | 148.285,00 |
| 14.04.2025 | 42,45 | 42,90 | 41,80 | 42,71 | 1,18% | 226.537,00 |
| 11.04.2025 | 41,50 | 42,60 | 41,07 | 42,21 | 1,39% | 209.395,00 |
| 10.04.2025 | 42,35 | 43,00 | 40,91 | 41,63 | -3,90% | 417.493,00 |
| 09.04.2025 | 40,60 | 43,96 | 40,19 | 43,32 | 5,81% | 444.358,00 |
| 08.04.2025 | 43,99 | 44,47 | 40,41 | 40,94 | -5,45% | 551.625,00 |
| 07.04.2025 | 43,43 | 45,71 | 43,01 | 43,30 | -3,61% | 551.298,00 |
| 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% | 252.234,00 |
| 02.04.2025 | 46,06 | 47,21 | 45,96 | 47,14 | 1,27% | 175.519,00 |
| 01.04.2025 | 47,28 | 47,28 | 45,88 | 46,55 | -0,85% | 173.734,00 |
| 31.03.2025 | 45,81 | 47,07 | 45,63 | 46,95 | 1,38% | 276.979,00 |
| 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% | 190.717,00 |
| 26.03.2025 | 46,90 | 47,70 | 46,69 | 47,16 | 0,88% | 154.773,00 |
| 25.03.2025 | 46,74 | 47,18 | 46,30 | 46,75 | -0,26% | 225.872,00 |
| 24.03.2025 | 46,17 | 47,15 | 46,08 | 46,87 | 1,98% | 251.572,00 |
| 21.03.2025 | 46,25 | 46,88 | 45,63 | 45,96 | -1,77% | 537.069,00 |
| 20.03.2025 | 46,71 | 47,04 | 46,31 | 46,79 | -0,15% | 274.806,00 |
| 19.03.2025 | 46,65 | 47,08 | 46,41 | 46,86 | 0,15% | 313.853,00 |
| 18.03.2025 | 46,33 | 47,08 | 46,00 | 46,79 | 0,99% | 411.881,00 |
| 17.03.2025 | 44,88 | 46,51 | 44,39 | 46,33 | 3,39% | 339.681,00 |
| 14.03.2025 | 44,52 | 45,00 | 44,24 | 44,81 | 1,59% | 189.803,00 |
| 13.03.2025 | 44,30 | 45,19 | 43,91 | 44,11 | -1,30% | 199.692,00 |
| 12.03.2025 | 44,39 | 45,24 | 43,80 | 44,69 | 0,99% | 271.156,00 |
| 11.03.2025 | 45,85 | 46,23 | 44,25 | 44,25 | -3,41% | 381.384,00 |
| 10.03.2025 | 46,36 | 47,32 | 45,69 | 45,81 | -2,66% | 423.184,00 |
| 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% | 242.570,00 |
| 05.03.2025 | 47,03 | 47,60 | 46,61 | 47,01 | 0,09% | 218.954,00 |
| 04.03.2025 | 47,01 | 47,49 | 46,36 | 46,97 | -0,80% | 272.921,00 |
| 03.03.2025 | 48,19 | 48,92 | 47,33 | 47,35 | -1,29% | 247.826,00 |
| 28.02.2025 | 47,65 | 48,14 | 47,11 | 47,97 | 0,46% | 328.851,00 |
| 27.02.2025 | 47,51 | 49,47 | 47,36 | 47,75 | 2,82% | 310.168,00 |
| 26.02.2025 | 46,22 | 46,54 | 45,86 | 46,44 | 0,43% | 246.864,00 |
| 25.02.2025 | 46,00 | 46,65 | 45,51 | 46,24 | 1,36% | 301.862,00 |
| 24.02.2025 | 46,38 | 46,40 | 45,56 | 45,62 | -1,57% | 231.045,00 |
| 21.02.2025 | 47,76 | 47,76 | 45,94 | 46,35 | -2,13% | 275.523,00 |
| 20.02.2025 | 47,35 | 47,66 | 47,15 | 47,36 | -0,42% | 183.641,00 |
| 19.02.2025 | 46,83 | 47,95 | 46,83 | 47,56 | -0,83% | 143.898,00 |
| 18.02.2025 | 47,50 | 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 | 47,00 | 47,67 | 46,82 | 47,53 | 1,76% | 141.670,00 |
| 12.02.2025 | 46,00 | 46,71 | 45,86 | 46,71 | -0,19% | 176.223,00 |
| 11.02.2025 | 46,37 | 47,08 | 46,26 | 46,80 | 0,60% | 156.149,00 |
| 10.02.2025 | 47,08 | 47,57 | 46,50 | 46,52 | -0,66% | 176.844,00 |
| 07.02.2025 | 47,45 | 47,73 | 46,26 | 46,83 | -1,33% | 213.508,00 |
| 06.02.2025 | 47,75 | 48,16 | 47,22 | 47,46 | -0,79% | 167.572,00 |
| 05.02.2025 | 47,95 | 48,14 | 47,54 | 47,84 | 0,21% | 142.698,00 |