St. Joe Company JOE
NYSE · Vereinigte Staaten · Finanzen
$66,08+0,30 (+0,46 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $65,47 | -0,46 % | $65,57 | $65,54 | $64,66 | 23,80K |
| 2026-09-30 | $65,78 | -0,35 % | $66,35 | $66,83 | $65,38 | 226,20K |
| 2026-09-29 | $66,01 | +0,03 % | $65,97 | $66,31 | $65,56 | 157,50K |
| 2026-09-28 | $65,99 | +1,06 % | $65,31 | $66,47 | $64,78 | 191,40K |
| 2026-09-25 | $65,30 | +0,65 % | $64,86 | $65,75 | $64,43 | 176,20K |
| 2026-09-24 | $64,88 | -1,47 % | $65,43 | $66,07 | $64,44 | 309,00K |
| 2026-09-23 | $65,85 | -0,54 % | $65,57 | $66,05 | $64,52 | 309,20K |
| 2026-09-22 | $66,21 | +2,56 % | $65,20 | $66,65 | $64,87 | 259,10K |
| 2026-09-21 | $64,56 | +1,13 % | $64,25 | $64,75 | $63,82 | 268,40K |
| 2026-09-18 | $63,84 | -0,08 % | $63,50 | $63,92 | $63,15 | 1,21M |
| 2026-09-17 | $63,89 | -0,56 % | $65,14 | $66,12 | $63,68 | 405,50K |
| 2026-09-16 | $64,25 | -0,14 % | $65,01 | $65,91 | $63,93 | 347,40K |
| 2026-09-15 | $64,34 | -0,60 % | $64,95 | $64,99 | $63,75 | 255,50K |
| 2026-09-14 | $64,73 | -1,72 % | $66,12 | $67,00 | $64,52 | 303,60K |
| 2026-09-11 | $65,86 | +3,07 % | $65,06 | $65,92 | $64,40 | 253,40K |
| 2026-09-10 | $63,90 | +0,08 % | $63,81 | $64,75 | $63,08 | 265,00K |
| 2026-09-09 | $63,85 | -0,58 % | $63,63 | $64,57 | $63,57 | 174,20K |
| 2026-09-08 | $64,22 | -2,86 % | $65,50 | $65,68 | $63,86 | 254,10K |
| 2026-09-04 | $66,11 | +0,06 % | $65,79 | $66,53 | $65,73 | 148,10K |
| 2026-09-03 | $66,07 | +0,99 % | $66,12 | $66,99 | $65,40 | 208,40K |
| 2026-09-02 | $65,42 | +0,57 % | $65,56 | $66,66 | $65,05 | 274,50K |
| 2026-09-01 | $65,05 | -1,59 % | $65,64 | $66,06 | $64,88 | 194,90K |
| 2026-08-31 | $66,10 | -1,81 % | $67,27 | $67,38 | $65,88 | 232,60K |
| 2026-08-28 | $67,32 | -0,87 % | $68,33 | $68,49 | $67,32 | 182,80K |
| 2026-08-27 | $67,91 | -1,79 % | $68,60 | $68,99 | $67,88 | 150,30K |
| 2026-08-26 | $69,15 | -0,52 % | $69,43 | $69,60 | $68,89 | 131,40K |
| 2026-08-25 | $69,51 | -0,79 % | $70,27 | $70,39 | $69,21 | 116,10K |
| 2026-08-24 | $70,06 | +1,70 % | $69,11 | $70,41 | $68,98 | 152,70K |
| 2026-08-21 | $68,89 | +0,12 % | $68,86 | $69,40 | $68,13 | 249,80K |
| 2026-08-20 | $68,81 | -1,64 % | $69,42 | $70,16 | $68,63 | 256,10K |
| 2026-08-19 | $69,96 | +3,92 % | $68,08 | $70,05 | $67,86 | 238,10K |
| 2026-08-18 | $67,32 | -0,68 % | $68,24 | $68,35 | $67,29 | 201,40K |
| 2026-08-17 | $67,78 | -0,91 % | $67,86 | $68,40 | $67,42 | 140,00K |
| 2026-08-14 | $68,40 | +0,07 % | $68,27 | $68,94 | $67,59 | 150,10K |
| 2026-08-13 | $68,35 | +0,66 % | $67,98 | $69,12 | $67,98 | 173,10K |
| 2026-08-12 | $67,90 | -0,73 % | $68,31 | $69,11 | $67,25 | 224,20K |
| 2026-08-11 | $68,40 | +3,20 % | $66,84 | $68,63 | $66,84 | 185,30K |
| 2026-08-10 | $66,28 | -1,59 % | $66,83 | $67,44 | $65,40 | 168,00K |
| 2026-08-07 | $67,35 | -0,04 % | $67,62 | $67,95 | $67,18 | 185,60K |
| 2026-08-06 | $67,38 | +3,77 % | $65,39 | $67,40 | $64,86 | 218,20K |
| 2026-08-05 | $64,93 | +0,14 % | $64,62 | $65,36 | $64,20 | 235,40K |
| 2026-08-04 | $64,84 | +1,31 % | $64,12 | $65,65 | $63,69 | 270,80K |
| 2026-08-03 | $64,00 | +2,83 % | $63,00 | $64,11 | $62,53 | 238,60K |
| 2026-07-31 | $62,24 | -1,32 % | $62,93 | $63,62 | $60,41 | 208,50K |
| 2026-07-30 | $63,07 | +1,86 % | $64,00 | $66,21 | $62,62 | 251,00K |
| 2026-07-29 | $61,92 | -0,55 % | $62,00 | $62,46 | $61,81 | 193,20K |
| 2026-07-28 | $62,26 | +0,45 % | $62,28 | $63,17 | $62,22 | 154,50K |
| 2026-07-27 | $61,98 | -0,23 % | $62,69 | $63,30 | $61,31 | 152,10K |
| 2026-07-24 | $62,12 | -0,02 % | $62,85 | $63,48 | $61,91 | 208,80K |
| 2026-07-23 | $62,13 | +0,50 % | $61,12 | $62,58 | $61,12 | 307,90K |
| 2026-07-22 | $61,82 | +2,06 % | $60,61 | $61,91 | $60,33 | 212,80K |
| 2026-07-21 | $60,57 | +0,55 % | $60,23 | $60,98 | $59,85 | 262,10K |
| 2026-07-20 | $60,24 | -0,51 % | $60,55 | $63,44 | $59,83 | 227,10K |
| 2026-07-17 | $60,55 | -1,59 % | $61,18 | $62,15 | $60,48 | 222,50K |
| 2026-07-16 | $61,53 | +0,03 % | $61,80 | $62,76 | $61,41 | 223,40K |
| 2026-07-15 | $61,51 | +1,60 % | $60,82 | $61,73 | $60,33 | 257,30K |
| 2026-07-14 | $60,54 | -0,21 % | $61,02 | $61,52 | $60,28 | 244,80K |
| 2026-07-13 | $60,67 | -0,13 % | $60,86 | $61,79 | $60,20 | 214,00K |
| 2026-07-10 | $60,75 | -0,85 % | $61,40 | $61,90 | $60,33 | 176,70K |
| 2026-07-09 | $61,27 | +2,87 % | $59,70 | $61,44 | $58,87 | 279,30K |
| 2026-07-08 | $59,56 | -0,08 % | $59,10 | $60,11 | $58,61 | 353,20K |
| 2026-07-07 | $59,61 | -1,83 % | $61,04 | $61,14 | $59,37 | 295,00K |
| 2026-07-06 | $60,72 | -0,99 % | $61,22 | $62,05 | $60,27 | 228,50K |
| 2026-07-02 | $61,33 | -0,15 % | $61,72 | $62,68 | $60,86 | 197,40K |
| 2026-07-01 | $61,42 | -1,93 % | $62,94 | $63,76 | $61,38 | 390,10K |
| 2026-06-30 | $62,63 | -0,54 % | $62,90 | $63,33 | $61,40 | 390,50K |
| 2026-06-29 | $62,97 | -4,59 % | $65,68 | $65,68 | $62,52 | 358,70K |
| 2026-06-26 | $66,00 | -1,03 % | $66,99 | $67,24 | $65,27 | 807,30K |
| 2026-06-25 | $66,69 | -0,19 % | $66,82 | $67,74 | $66,38 | 191,90K |
| 2026-06-24 | $66,82 | +0,77 % | $66,57 | $67,57 | $66,56 | 238,10K |
| 2026-06-23 | $66,31 | +1,52 % | $65,63 | $66,89 | $65,24 | 197,60K |
| 2026-06-22 | $65,32 | -0,94 % | $66,02 | $67,09 | $65,13 | 306,50K |
| 2026-06-18 | $65,94 | +3,88 % | $63,89 | $66,13 | $62,95 | 972,80K |
| 2026-06-17 | $63,48 | -1,38 % | $63,89 | $64,77 | $62,68 | 241,10K |
| 2026-06-16 | $64,37 | -1,08 % | $65,05 | $65,30 | $64,16 | 212,00K |
| 2026-06-15 | $65,07 | +0,23 % | $64,97 | $66,14 | $64,46 | 351,80K |
| 2026-06-12 | $64,92 | -0,06 % | $65,23 | $65,94 | $64,65 | 240,80K |
| 2026-06-11 | $64,96 | +0,60 % | $65,00 | $65,32 | $64,31 | 191,10K |
| 2026-06-10 | $64,57 | -1,39 % | $65,50 | $65,52 | $64,44 | 197,60K |
| 2026-06-09 | $65,48 | +1,19 % | $64,71 | $65,56 | $64,39 | 189,40K |
| 2026-06-08 | $64,71 | -0,25 % | $65,00 | $65,84 | $64,60 | 186,60K |
| 2026-06-05 | $64,87 | -0,28 % | $65,00 | $65,60 | $64,31 | 205,80K |
| 2026-06-04 | $65,05 | +0,87 % | $65,65 | $66,02 | $64,43 | 246,20K |
| 2026-06-03 | $64,49 | +1,43 % | $62,99 | $64,52 | $62,99 | 209,50K |
| 2026-06-02 | $63,58 | +1,29 % | $62,55 | $63,75 | $62,32 | 146,80K |
| 2026-06-01 | $62,77 | -1,35 % | $63,79 | $63,98 | $62,59 | 229,80K |
| 2026-05-29 | $63,63 | -0,92 % | $63,95 | $64,69 | $63,58 | 246,30K |
| 2026-05-28 | $64,22 | +0,55 % | $63,30 | $64,43 | $62,84 | 183,90K |
| 2026-05-27 | $63,87 | -0,44 % | $64,37 | $65,01 | $63,19 | 240,00K |
| 2026-05-26 | $64,15 | +0,53 % | $64,10 | $64,65 | $63,89 | 135,20K |