65,810$
1,17%
Echtzeit-Aktienkurs The St. Joe Company Corp.
Bid:
Ask:
Aktienkurse zur The St. Joe Company Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 483.967,00 |
| 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% | 314.497,00 |
| 29.04.2026 | 70,47 | 71,89 | 68,65 | 69,03 | -2,71% | 161.144,00 |
| 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% | 114.328,00 |
| 22.04.2026 | 68,66 | 69,34 | 67,88 | 68,35 | -0,12% | 160.429,00 |
| 21.04.2026 | 69,32 | 70,30 | 68,38 | 68,43 | -0,83% | 199.204,00 |
| 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% | 189.211,00 |
| 15.04.2026 | 67,43 | 68,50 | 66,87 | 66,98 | -1,41% | 118.832,00 |
| 14.04.2026 | 67,25 | 68,18 | 67,25 | 67,94 | 0,49% | 177.472,00 |
| 13.04.2026 | 67,39 | 67,61 | 66,33 | 67,61 | 0,36% | 179.507,00 |
| 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% | 197.800,00 |
| 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% | 253.882,00 |
| 31.03.2026 | 63,00 | 63,78 | 62,24 | 62,80 | 0,24% | 226.698,00 |
| 30.03.2026 | 62,57 | 63,39 | 61,50 | 62,65 | 2,00% | 219.604,00 |
| 27.03.2026 | 60,38 | 61,51 | 59,75 | 61,42 | 1,82% | 326.668,00 |
| 26.03.2026 | 61,12 | 61,95 | 59,84 | 60,32 | -2,09% | 231.190,00 |
| 25.03.2026 | 62,48 | 63,00 | 61,28 | 61,61 | -0,18% | 169.271,00 |
| 24.03.2026 | 63,53 | 63,82 | 61,66 | 61,72 | -3,68% | 326.843,00 |
| 23.03.2026 | 64,52 | 65,40 | 63,84 | 64,08 | 0,72% | 414.975,00 |
| 20.03.2026 | 68,97 | 69,24 | 63,08 | 63,62 | -7,53% | 1.020.102,00 |
| 19.03.2026 | 68,86 | 69,85 | 68,30 | 68,80 | -0,53% | 256.972,00 |
| 18.03.2026 | 69,94 | 71,17 | 69,13 | 69,17 | -1,80% | 370.208,00 |
| 17.03.2026 | 70,87 | 72,57 | 70,39 | 70,44 | -0,66% | 333.692,00 |
| 16.03.2026 | 71,43 | 71,89 | 70,20 | 70,91 | 0,61% | 242.225,00 |
| 13.03.2026 | 70,76 | 71,58 | 69,59 | 70,48 | 1,56% | 184.775,00 |
| 12.03.2026 | 69,93 | 70,91 | 69,24 | 69,40 | -2,17% | 160.488,00 |
| 11.03.2026 | 69,04 | 71,12 | 69,04 | 70,94 | 0,50% | 139.345,00 |
| 10.03.2026 | 69,40 | 71,92 | 69,10 | 70,59 | 1,04% | 194.514,00 |
| 09.03.2026 | 67,72 | 69,89 | 66,56 | 69,86 | 1,36% | 238.793,00 |
| 06.03.2026 | 69,03 | 69,03 | 66,15 | 68,92 | -1,63% | 367.889,00 |
| 05.03.2026 | 71,27 | 71,51 | 69,53 | 70,06 | -2,56% | 174.470,00 |
| 04.03.2026 | 72,83 | 73,54 | 71,87 | 71,90 | -1,22% | 169.901,00 |
| 03.03.2026 | 70,96 | 73,15 | 68,85 | 72,79 | 0,14% | 195.681,00 |
| 02.03.2026 | 71,41 | 73,10 | 68,76 | 72,69 | 0,72% | 264.665,00 |
| 27.02.2026 | 69,30 | 72,60 | 68,71 | 72,17 | 3,50% | 378.068,00 |
| 26.02.2026 | 66,51 | 69,81 | 66,01 | 69,73 | 1,18% | 198.996,00 |
| 25.02.2026 | 70,09 | 70,09 | 66,74 | 68,92 | -1,50% | 237.125,00 |
| 24.02.2026 | 69,92 | 70,41 | 69,29 | 69,97 | 0,92% | 131.618,00 |
| 23.02.2026 | 71,21 | 71,31 | 67,95 | 69,33 | -3,06% | 162.283,00 |
| 20.02.2026 | 70,97 | 71,69 | 70,44 | 71,52 | 0,83% | 156.441,00 |
| 19.02.2026 | 70,20 | 71,38 | 70,11 | 70,93 | 0,33% | 163.073,00 |
| 18.02.2026 | 71,02 | 71,56 | 70,34 | 70,70 | -0,58% | 152.590,00 |
| 17.02.2026 | 70,98 | 71,90 | 70,07 | 71,11 | 1,33% | 136.129,00 |
| 13.02.2026 | 68,80 | 70,19 | 68,06 | 70,18 | 2,92% | 109.264,00 |
| 12.02.2026 | 69,31 | 69,96 | 66,62 | 68,19 | -0,50% | 135.203,00 |
| 11.02.2026 | 70,62 | 71,50 | 68,25 | 68,53 | -2,75% | 154.791,00 |
| 10.02.2026 | 68,69 | 70,63 | 68,59 | 70,47 | 2,59% | 152.215,00 |
| 09.02.2026 | 68,30 | 68,90 | 67,60 | 68,69 | 0,19% | 161.237,00 |
| 06.02.2026 | 68,23 | 69,41 | 67,80 | 68,56 | 1,03% | 255.495,00 |
| 05.02.2026 | 66,93 | 68,48 | 66,81 | 67,86 | 1,39% | 187.147,00 |
| 04.02.2026 | 65,63 | 67,05 | 65,31 | 66,93 | 2,59% | 194.463,00 |
| 03.02.2026 | 66,21 | 67,04 | 64,42 | 65,24 | -1,39% | 179.232,00 |
| 02.02.2026 | 66,06 | 67,35 | 65,17 | 66,16 | -0,05% | 142.287,00 |
| 30.01.2026 | 66,91 | 67,21 | 65,50 | 66,19 | -1,08% | 220.749,00 |
| 29.01.2026 | 65,21 | 67,43 | 64,85 | 66,91 | 3,50% | 258.978,00 |
| 28.01.2026 | 64,72 | 65,48 | 64,16 | 64,65 | -0,08% | 128.628,00 |
| 27.01.2026 | 64,59 | 64,87 | 63,80 | 64,70 | 0,47% | 100.335,00 |
| 26.01.2026 | 63,98 | 64,99 | 63,67 | 64,40 | 0,78% | 155.167,00 |
| 23.01.2026 | 64,75 | 64,75 | 63,26 | 63,90 | -1,37% | 131.756,00 |
| 22.01.2026 | 65,39 | 65,50 | 64,78 | 64,79 | -0,32% | 134.230,00 |
| 21.01.2026 | 64,09 | 65,01 | 63,44 | 65,00 | 1,39% | 161.541,00 |
| 20.01.2026 | 64,51 | 65,30 | 63,90 | 64,11 | -1,96% | 133.562,00 |
| 16.01.2026 | 65,29 | 65,61 | 65,01 | 65,39 | -0,17% | 156.630,00 |
| 15.01.2026 | 64,16 | 65,75 | 63,99 | 65,50 | 2,38% | 244.723,00 |
| 14.01.2026 | 65,01 | 65,05 | 63,55 | 63,98 | -1,68% | 183.965,00 |
| 13.01.2026 | 65,38 | 66,08 | 64,75 | 65,07 | -0,49% | 180.683,00 |
| 12.01.2026 | 63,50 | 65,71 | 63,21 | 65,39 | 2,49% | 219.172,00 |
| 09.01.2026 | 63,64 | 64,55 | 62,85 | 63,80 | 0,47% | 278.634,00 |
| 08.01.2026 | 61,26 | 64,09 | 61,26 | 63,50 | 2,80% | 276.561,00 |
| 07.01.2026 | 62,06 | 62,91 | 60,91 | 61,77 | 0,05% | 168.647,00 |
| 06.01.2026 | 61,42 | 62,41 | 60,97 | 61,74 | -0,13% | 229.754,00 |
| 05.01.2026 | 59,50 | 61,97 | 59,50 | 61,82 | 3,36% | 234.026,00 |
| 02.01.2026 | 59,61 | 59,99 | 58,93 | 59,81 | 0,74% | 247.882,00 |
| 31.12.2025 | 60,04 | 60,49 | 59,33 | 59,37 | -1,07% | 228.640,00 |
| 30.12.2025 | 59,35 | 60,48 | 58,95 | 60,01 | 0,87% | 141.870,00 |
| 29.12.2025 | 58,94 | 59,54 | 58,73 | 59,49 | 1,14% | 176.995,00 |
| 26.12.2025 | 59,31 | 59,31 | 58,11 | 58,82 | -0,22% | 114.980,00 |
| 24.12.2025 | 59,42 | 59,58 | 58,76 | 58,95 | -0,62% | 98.583,00 |
| 23.12.2025 | 60,46 | 60,47 | 58,86 | 59,32 | -2,34% | 230.367,00 |
| 22.12.2025 | 61,31 | 61,68 | 60,35 | 60,74 | -0,91% | 151.441,00 |
| 19.12.2025 | 60,83 | 61,68 | 60,82 | 61,30 | -0,05% | 478.204,00 |
| 18.12.2025 | 61,84 | 61,84 | 60,78 | 61,33 | -0,65% | 259.576,00 |
| 17.12.2025 | 61,36 | 62,52 | 60,81 | 61,73 | -0,15% | 253.304,00 |
| 16.12.2025 | 62,55 | 62,55 | 61,56 | 61,82 | -0,88% | 291.936,00 |
| 15.12.2025 | 63,12 | 63,12 | 61,71 | 62,37 | -0,72% | 311.199,00 |