50,530$
-0,26%
Echtzeit-Aktienkurs The St. Joe Company Corp.
Bid:
Ask:
Aktienkurse zur The St. Joe Company Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 50,68 | 50,90 | 50,35 | 50,46 | -0,39% | 164.160,00 |
| 28.08.2025 | 51,00 | 51,35 | 50,20 | 50,66 | -0,22% | 176.203,00 |
| 27.08.2025 | 50,45 | 51,11 | 50,18 | 50,77 | -0,02% | 249.242,00 |
| 26.08.2025 | 50,60 | 51,01 | 50,20 | 50,78 | 1,05% | 181.068,00 |
| 25.08.2025 | 51,41 | 51,49 | 50,13 | 50,25 | -2,14% | 192.528,00 |
| 22.08.2025 | 49,23 | 51,39 | 49,01 | 51,35 | 4,77% | 591.541,00 |
| 21.08.2025 | 48,78 | 49,33 | 48,57 | 49,01 | -0,33% | 149.770,00 |
| 20.08.2025 | 49,93 | 50,20 | 49,13 | 49,17 | -1,54% | 191.982,00 |
| 19.08.2025 | 49,71 | 50,81 | 49,60 | 49,94 | 0,71% | 182.692,00 |
| 18.08.2025 | 50,20 | 50,73 | 49,52 | 49,59 | -1,22% | 122.988,00 |
| 15.08.2025 | 50,75 | 50,80 | 49,99 | 50,20 | -1,01% | 305.067,00 |
| 14.08.2025 | 50,94 | 51,41 | 50,44 | 50,71 | -1,76% | 214.663,00 |
| 13.08.2025 | 50,86 | 51,80 | 50,45 | 51,62 | 2,08% | 438.470,00 |
| 12.08.2025 | 50,63 | 50,85 | 49,99 | 50,57 | 0,58% | 352.843,00 |
| 11.08.2025 | 50,30 | 50,79 | 49,50 | 50,28 | -0,24% | 221.144,00 |
| 08.08.2025 | 50,46 | 50,79 | 50,07 | 50,40 | 0,18% | 114.156,00 |
| 07.08.2025 | 50,21 | 50,82 | 50,13 | 50,31 | 0,00% | 142.178,00 |
| 06.08.2025 | 50,91 | 51,05 | 50,28 | 50,31 | -1,35% | 151.535,00 |
| 05.08.2025 | 50,48 | 51,08 | 50,07 | 51,00 | 1,33% | 217.544,00 |
| 04.08.2025 | 50,64 | 50,70 | 49,77 | 50,33 | 0,94% | 167.774,00 |
| 01.08.2025 | 50,48 | 50,71 | 49,77 | 49,86 | -1,27% | 219.426,00 |
| 31.07.2025 | 51,17 | 51,50 | 50,36 | 50,50 | -1,54% | 219.544,00 |
| 30.07.2025 | 51,70 | 52,37 | 51,03 | 51,29 | -1,06% | 221.414,00 |
| 29.07.2025 | 50,69 | 51,90 | 50,69 | 51,84 | 2,45% | 217.901,00 |
| 28.07.2025 | 51,20 | 51,40 | 50,60 | 50,60 | -1,13% | 223.474,00 |
| 25.07.2025 | 52,31 | 52,31 | 50,84 | 51,18 | -1,12% | 204.344,00 |
| 24.07.2025 | 50,04 | 52,22 | 49,55 | 51,76 | 3,60% | 397.712,00 |
| 23.07.2025 | 50,40 | 50,94 | 49,71 | 49,96 | -0,91% | 249.987,00 |
| 22.07.2025 | 50,31 | 50,89 | 49,95 | 50,42 | 1,61% | 199.686,00 |
| 21.07.2025 | 49,70 | 50,06 | 49,13 | 49,62 | 0,32% | 211.005,00 |
| 18.07.2025 | 50,07 | 50,07 | 49,05 | 49,46 | -0,92% | 252.287,00 |
| 17.07.2025 | 50,15 | 51,11 | 49,92 | 49,92 | -0,68% | 229.395,00 |
| 16.07.2025 | 50,49 | 50,93 | 49,72 | 50,26 | 0,80% | 206.317,00 |
| 15.07.2025 | 51,90 | 52,06 | 49,81 | 49,86 | -3,58% | 219.916,00 |
| 14.07.2025 | 51,68 | 52,09 | 51,30 | 51,71 | 0,04% | 192.120,00 |
| 11.07.2025 | 51,14 | 52,23 | 50,78 | 51,69 | 0,21% | 232.094,00 |
| 10.07.2025 | 50,27 | 52,45 | 49,98 | 51,58 | 1,62% | 376.764,00 |
| 09.07.2025 | 49,62 | 50,88 | 49,29 | 50,76 | 2,88% | 273.350,00 |
| 08.07.2025 | 48,16 | 49,71 | 48,16 | 49,34 | 2,22% | 338.010,00 |
| 07.07.2025 | 49,10 | 49,40 | 48,25 | 48,27 | -2,48% | 199.876,00 |
| 03.07.2025 | 49,06 | 49,60 | 49,06 | 49,50 | 1,25% | 133.272,00 |
| 02.07.2025 | 48,41 | 49,03 | 48,12 | 48,89 | 1,31% | 262.745,00 |
| 01.07.2025 | 47,62 | 49,04 | 47,54 | 48,26 | 1,17% | 295.081,00 |
| 30.06.2025 | 49,14 | 49,22 | 47,08 | 47,70 | -2,89% | 308.395,00 |
| 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 |