56,790$
-0,65%
Echtzeit-Aktienkurs St Joe Company
Bid:
Ask:
Aktienkurse zur St Joe Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 57,23 | 57,78 | 56,52 | 56,76 | -0,70% | 130.925,00 |
| 05.09.2024 | 57,88 | 58,01 | 56,92 | 57,16 | -0,35% | 107.906,00 |
| 04.09.2024 | 57,45 | 58,37 | 57,18 | 57,36 | -0,16% | 102.028,00 |
| 03.09.2024 | 58,52 | 59,00 | 57,37 | 57,45 | -3,23% | 210.359,00 |
| 30.08.2024 | 58,53 | 59,48 | 58,13 | 59,37 | 1,84% | 184.939,00 |
| 29.08.2024 | 59,10 | 59,32 | 58,21 | 58,30 | -0,31% | 102.205,00 |
| 28.08.2024 | 59,29 | 59,51 | 58,42 | 58,48 | -1,99% | 106.708,00 |
| 27.08.2024 | 59,30 | 60,05 | 59,26 | 59,67 | -0,55% | 90.467,00 |
| 26.08.2024 | 60,90 | 60,90 | 59,98 | 60,00 | -0,48% | 205.280,00 |
| 23.08.2024 | 59,21 | 60,75 | 59,21 | 60,29 | 2,66% | 200.965,00 |
| 22.08.2024 | 59,49 | 59,74 | 58,48 | 58,73 | -1,03% | 79.167,00 |
| 21.08.2024 | 58,70 | 59,54 | 58,27 | 59,34 | 2,06% | 81.169,00 |
| 20.08.2024 | 58,46 | 58,80 | 58,01 | 58,14 | -0,97% | 76.227,00 |
| 19.08.2024 | 58,63 | 59,03 | 58,49 | 58,71 | 0,67% | 98.797,00 |
| 16.08.2024 | 58,58 | 59,06 | 58,05 | 58,32 | -0,43% | 98.559,00 |
| 15.08.2024 | 59,00 | 59,32 | 58,10 | 58,57 | 1,75% | 114.650,00 |
| 14.08.2024 | 57,67 | 57,92 | 57,15 | 57,56 | -0,03% | 109.893,00 |
| 13.08.2024 | 57,25 | 57,79 | 56,69 | 57,58 | 1,95% | 115.878,00 |
| 12.08.2024 | 57,34 | 57,34 | 56,07 | 56,48 | -1,59% | 142.121,00 |
| 09.08.2024 | 57,51 | 57,74 | 57,02 | 57,39 | -0,07% | 102.861,00 |
| 08.08.2024 | 57,56 | 57,70 | 56,54 | 57,43 | 1,43% | 113.195,00 |
| 07.08.2024 | 58,07 | 58,65 | 56,53 | 56,62 | -1,15% | 155.641,00 |
| 06.08.2024 | 56,20 | 58,05 | 55,95 | 57,28 | 1,90% | 131.819,00 |
| 05.08.2024 | 56,49 | 57,36 | 55,50 | 56,21 | -4,84% | 188.852,00 |
| 02.08.2024 | 58,70 | 59,95 | 58,50 | 59,07 | -2,70% | 169.764,00 |
| 01.08.2024 | 61,78 | 62,35 | 60,26 | 60,71 | -1,57% | 243.408,00 |
| 31.07.2024 | 62,33 | 62,90 | 61,52 | 61,68 | -0,93% | 239.156,00 |
| 30.07.2024 | 62,88 | 63,01 | 61,68 | 62,26 | -0,57% | 201.537,00 |
| 29.07.2024 | 63,71 | 63,71 | 62,58 | 62,62 | -1,70% | 192.624,00 |
| 26.07.2024 | 64,48 | 64,69 | 62,97 | 63,70 | 0,16% | 235.161,00 |
| 25.07.2024 | 61,14 | 64,69 | 61,00 | 63,60 | 4,11% | 302.718,00 |
| 24.07.2024 | 61,99 | 63,51 | 60,71 | 61,09 | -2,22% | 217.445,00 |
| 23.07.2024 | 60,85 | 63,05 | 60,53 | 62,48 | 1,71% | 168.922,00 |
| 22.07.2024 | 60,65 | 61,51 | 60,17 | 61,43 | 1,29% | 128.680,00 |
| 19.07.2024 | 60,89 | 61,33 | 60,15 | 60,65 | -0,31% | 147.064,00 |
| 18.07.2024 | 61,46 | 63,31 | 60,74 | 60,84 | -1,92% | 164.607,00 |
| 17.07.2024 | 61,27 | 62,45 | 61,03 | 62,03 | 0,50% | 205.174,00 |
| 16.07.2024 | 59,31 | 61,95 | 59,30 | 61,72 | 4,84% | 259.517,00 |
| 15.07.2024 | 58,56 | 59,30 | 58,20 | 58,87 | 1,59% | 154.172,00 |
| 12.07.2024 | 57,06 | 58,35 | 57,01 | 57,95 | 2,69% | 135.737,00 |
| 11.07.2024 | 55,41 | 56,81 | 54,83 | 56,43 | 4,69% | 158.749,00 |
| 10.07.2024 | 53,04 | 53,92 | 52,86 | 53,90 | 2,49% | 121.832,00 |
| 09.07.2024 | 53,08 | 53,30 | 52,53 | 52,59 | -1,35% | 110.465,00 |
| 08.07.2024 | 54,04 | 54,42 | 53,31 | 53,31 | -0,37% | 131.826,00 |
| 05.07.2024 | 53,79 | 54,00 | 53,33 | 53,51 | -1,05% | 125.553,00 |
| 03.07.2024 | 53,91 | 54,54 | 53,81 | 54,08 | 0,15% | 47.403,00 |
| 02.07.2024 | 54,04 | 54,49 | 53,95 | 54,00 | 0,13% | 135.667,00 |
| 01.07.2024 | 54,70 | 54,77 | 53,19 | 53,93 | -1,41% | 132.753,00 |
| 28.06.2024 | 54,11 | 54,77 | 53,60 | 54,70 | 1,79% | 622.779,00 |
| 27.06.2024 | 53,45 | 53,93 | 52,96 | 53,74 | 1,24% | 113.317,00 |
| 26.06.2024 | 52,25 | 53,11 | 51,66 | 53,08 | 0,99% | 133.524,00 |
| 25.06.2024 | 53,03 | 53,10 | 52,27 | 52,56 | -1,22% | 94.854,00 |
| 24.06.2024 | 53,46 | 53,93 | 53,16 | 53,21 | -0,13% | 106.790,00 |
| 21.06.2024 | 53,25 | 53,71 | 52,90 | 53,28 | 0,09% | 384.418,00 |
| 20.06.2024 | 53,00 | 53,43 | 52,59 | 53,23 | -0,17% | 151.080,00 |
| 18.06.2024 | 53,65 | 54,08 | 53,24 | 53,32 | -0,89% | 115.190,00 |
| 17.06.2024 | 53,59 | 53,96 | 52,89 | 53,80 | -0,37% | 106.936,00 |
| 14.06.2024 | 53,64 | 54,19 | 53,10 | 54,00 | -0,83% | 149.475,00 |
| 13.06.2024 | 55,20 | 55,20 | 54,15 | 54,45 | -1,38% | 120.834,00 |
| 12.06.2024 | 55,78 | 56,58 | 54,95 | 55,21 | 1,96% | 121.460,00 |
| 11.06.2024 | 54,12 | 54,40 | 53,48 | 54,15 | -0,61% | 122.274,00 |
| 10.06.2024 | 54,20 | 54,64 | 53,25 | 54,48 | -0,93% | 242.886,00 |
| 07.06.2024 | 55,10 | 55,66 | 54,69 | 54,99 | -1,58% | 106.193,00 |
| 06.06.2024 | 56,22 | 56,49 | 55,42 | 55,87 | -1,25% | 113.935,00 |
| 05.06.2024 | 55,79 | 56,67 | 55,42 | 56,58 | 1,98% | 95.042,00 |
| 04.06.2024 | 55,66 | 56,00 | 55,32 | 55,48 | -1,14% | 102.028,00 |
| 03.06.2024 | 57,37 | 57,37 | 55,58 | 56,12 | -0,85% | 101.963,00 |
| 31.05.2024 | 55,74 | 56,87 | 55,20 | 56,60 | 2,15% | 215.372,00 |
| 30.05.2024 | 54,73 | 55,44 | 54,40 | 55,41 | 2,03% | 151.559,00 |
| 29.05.2024 | 54,73 | 54,96 | 54,20 | 54,31 | -1,97% | 192.932,00 |
| 28.05.2024 | 56,87 | 56,90 | 54,72 | 55,40 | -1,58% | 172.731,00 |
| 24.05.2024 | 56,00 | 56,40 | 55,76 | 56,29 | 1,33% | 143.840,00 |
| 23.05.2024 | 57,63 | 57,83 | 55,04 | 55,55 | -3,37% | 257.449,00 |
| 22.05.2024 | 57,96 | 58,15 | 57,38 | 57,49 | -1,10% | 170.373,00 |
| 21.05.2024 | 58,32 | 58,56 | 57,37 | 58,13 | -0,56% | 134.582,00 |
| 20.05.2024 | 58,08 | 58,53 | 57,39 | 58,46 | 0,41% | 236.522,00 |
| 17.05.2024 | 58,45 | 58,66 | 57,87 | 58,22 | -0,07% | 200.357,00 |
| 16.05.2024 | 58,75 | 59,01 | 58,20 | 58,26 | -0,56% | 161.628,00 |
| 15.05.2024 | 59,00 | 59,25 | 58,25 | 58,59 | 0,33% | 469.278,00 |
| 14.05.2024 | 58,60 | 58,99 | 57,87 | 58,40 | 0,79% | 123.511,00 |
| 13.05.2024 | 59,08 | 59,58 | 57,71 | 57,94 | -0,91% | 97.997,00 |
| 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% | 504.063,00 |
| 06.05.2024 | 59,18 | 59,61 | 58,75 | 58,85 | 0,02% | 137.683,00 |
| 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% | 148.435,00 |
| 30.04.2024 | 58,02 | 58,39 | 57,10 | 57,20 | -2,41% | 199.520,00 |
| 29.04.2024 | 59,00 | 59,41 | 58,52 | 58,61 | 0,14% | 115.298,00 |
| 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% | 240.146,00 |
| 24.04.2024 | 56,74 | 57,50 | 56,74 | 56,86 | -0,30% | 166.945,00 |
| 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% | 169.594,00 |
| 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% | 190.508,00 |
| 17.04.2024 | 56,16 | 56,16 | 54,47 | 54,66 | -1,90% | 163.666,00 |
| 16.04.2024 | 55,75 | 56,08 | 54,73 | 55,72 | -1,08% | 225.235,00 |