56,000€
-0,44%
Echtzeit-Aktienkurs J2 GLOBAL INC. DL-,01
Bid:
Ask:
Aktienkurse zur J2 GLOBAL INC. DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 56,50 | 57,25 | 55,75 | 56,00 | -0,44% | 20,00 |
| 03.12.2024 | 55,25 | 59,00 | 55,25 | 56,25 | -0,88% | 161,00 |
| 02.12.2024 | 55,50 | 57,50 | 55,50 | 56,75 | 1,79% | 274,00 |
| 29.11.2024 | 55,25 | 55,75 | 54,75 | 55,75 | 1,83% | - |
| 27.11.2024 | 55,25 | 55,25 | 53,75 | 54,75 | -0,90% | 26,00 |
| 26.11.2024 | 55,25 | 55,25 | 53,75 | 55,25 | 0,00% | - |
| 25.11.2024 | 55,75 | 56,25 | 55,25 | 55,25 | -0,90% | 18,00 |
| 22.11.2024 | 54,75 | 56,75 | 54,75 | 55,75 | 1,83% | - |
| 21.11.2024 | 53,25 | 54,75 | 52,75 | 54,75 | 2,82% | - |
| 20.11.2024 | 52,75 | 53,25 | 52,25 | 53,25 | 1,91% | - |
| 19.11.2024 | 52,75 | 53,25 | 51,75 | 52,25 | -0,95% | - |
| 18.11.2024 | 52,25 | 53,25 | 52,25 | 52,75 | 0,96% | - |
| 15.11.2024 | 54,25 | 54,25 | 51,25 | 52,25 | -4,57% | - |
| 14.11.2024 | 54,75 | 55,25 | 53,75 | 54,75 | 0,00% | - |
| 13.11.2024 | 53,75 | 55,25 | 53,75 | 54,75 | 1,86% | - |
| 12.11.2024 | 55,25 | 55,75 | 53,75 | 53,75 | -2,71% | - |
| 11.11.2024 | 52,75 | 55,50 | 52,75 | 55,25 | 3,76% | 281,00 |
| 08.11.2024 | 45,50 | 54,25 | 45,30 | 53,25 | 17,03% | - |
| 07.11.2024 | 46,50 | 46,70 | 45,30 | 45,50 | -2,15% | 4,00 |
| 06.11.2024 | 45,10 | 47,70 | 45,10 | 46,50 | 6,41% | - |
| 05.11.2024 | 42,90 | 43,70 | 42,70 | 43,70 | 1,39% | - |
| 04.11.2024 | 42,50 | 43,70 | 42,20 | 43,10 | 0,94% | 38,00 |
| 01.11.2024 | 42,50 | 43,10 | 42,30 | 42,70 | 0,47% | - |
| 31.10.2024 | 43,30 | 43,50 | 42,50 | 42,50 | -2,30% | - |
| 30.10.2024 | 43,90 | 44,70 | 43,50 | 43,50 | -0,91% | - |
| 29.10.2024 | 43,90 | 44,30 | 43,70 | 43,90 | 0,00% | - |
| 28.10.2024 | 43,10 | 44,30 | 42,90 | 43,90 | 1,86% | - |
| 25.10.2024 | 42,50 | 43,30 | 42,50 | 43,10 | 1,89% | 55,00 |
| 24.10.2024 | 42,50 | 43,30 | 42,30 | 42,30 | -0,47% | - |
| 23.10.2024 | 42,70 | 43,10 | 42,30 | 42,50 | -0,47% | - |
| 22.10.2024 | 42,10 | 42,90 | 41,90 | 42,70 | 0,95% | - |
| 21.10.2024 | 43,30 | 43,50 | 42,30 | 42,30 | -2,31% | - |
| 18.10.2024 | 43,50 | 44,10 | 43,10 | 43,30 | -0,46% | - |
| 17.10.2024 | 42,90 | 43,70 | 42,50 | 43,50 | 1,40% | - |
| 16.10.2024 | 42,50 | 43,70 | 42,50 | 42,90 | 0,47% | - |
| 15.10.2024 | 42,10 | 43,10 | 41,60 | 42,70 | 2,40% | - |
| 14.10.2024 | 41,10 | 41,90 | 40,70 | 41,70 | 1,96% | - |
| 11.10.2024 | 40,00 | 41,30 | 40,00 | 40,90 | 2,51% | - |
| 10.10.2024 | 40,20 | 40,40 | 39,50 | 39,90 | -0,99% | 240,00 |
| 09.10.2024 | 39,80 | 40,90 | 39,60 | 40,30 | 1,00% | - |
| 08.10.2024 | 40,20 | 40,40 | 38,60 | 39,90 | -1,48% | - |
| 07.10.2024 | 40,60 | 40,90 | 40,10 | 40,50 | -0,49% | - |
| 04.10.2024 | 40,00 | 41,30 | 39,90 | 40,70 | 2,01% | - |
| 03.10.2024 | 42,70 | 42,70 | 39,10 | 39,90 | -6,56% | - |
| 02.10.2024 | 42,70 | 43,10 | 42,50 | 42,70 | -0,47% | - |
| 01.10.2024 | 43,70 | 43,90 | 42,50 | 42,90 | -1,38% | - |
| 30.09.2024 | 43,70 | 44,30 | 43,20 | 43,50 | -0,91% | 460,00 |
| 27.09.2024 | 43,10 | 44,30 | 42,90 | 43,90 | 2,81% | - |
| 26.09.2024 | 42,70 | 43,50 | 42,30 | 42,70 | 0,00% | 35,00 |
| 25.09.2024 | 44,10 | 44,30 | 42,70 | 42,70 | -3,17% | - |
| 24.09.2024 | 45,10 | 45,60 | 44,10 | 44,10 | -1,78% | - |
| 23.09.2024 | 45,70 | 46,10 | 44,10 | 44,90 | -1,75% | - |
| 20.09.2024 | 47,50 | 47,50 | 45,70 | 45,70 | -3,79% | - |
| 19.09.2024 | 47,70 | 48,50 | 47,30 | 47,50 | -0,42% | - |
| 18.09.2024 | 46,30 | 48,30 | 45,80 | 47,70 | 3,47% | 217,00 |
| 17.09.2024 | 44,70 | 46,70 | 44,70 | 46,10 | 3,60% | - |
| 16.09.2024 | 44,30 | 45,10 | 44,30 | 44,50 | 0,45% | - |
| 13.09.2024 | 43,10 | 45,10 | 43,10 | 44,30 | 2,78% | - |
| 12.09.2024 | 43,10 | 43,70 | 42,50 | 43,10 | 0,00% | - |
| 11.09.2024 | 43,50 | 44,00 | 42,90 | 43,10 | -1,82% | - |
| 10.09.2024 | 42,90 | 44,10 | 42,50 | 43,90 | 2,33% | 12,00 |
| 09.09.2024 | 42,10 | 44,10 | 42,00 | 42,90 | 2,88% | - |
| 06.09.2024 | 42,30 | 42,80 | 41,50 | 41,70 | -1,42% | - |
| 05.09.2024 | 42,90 | 43,90 | 42,30 | 42,30 | -1,40% | - |
| 04.09.2024 | 42,70 | 43,70 | 42,20 | 42,90 | 0,47% | - |
| 03.09.2024 | 44,10 | 44,10 | 42,70 | 42,70 | -3,17% | - |
| 02.09.2024 | 44,30 | 44,30 | 44,10 | 44,10 | 0,00% | - |
| 30.08.2024 | 43,60 | 44,30 | 43,50 | 44,10 | 0,92% | - |
| 29.08.2024 | 42,10 | 44,30 | 42,10 | 43,70 | 3,80% | - |
| 28.08.2024 | 42,30 | 42,40 | 41,50 | 42,10 | 0,00% | - |
| 27.08.2024 | 42,10 | 42,70 | 41,70 | 42,10 | 0,00% | - |
| 26.08.2024 | 41,50 | 42,70 | 41,50 | 42,10 | 1,45% | 120,00 |
| 23.08.2024 | 40,90 | 41,90 | 40,80 | 41,50 | 1,47% | 8,00 |
| 22.08.2024 | 40,90 | 41,30 | 40,70 | 40,90 | 0,00% | - |
| 21.08.2024 | 40,40 | 41,10 | 40,30 | 40,90 | 0,99% | - |
| 20.08.2024 | 40,60 | 40,80 | 40,10 | 40,50 | 0,00% | - |
| 19.08.2024 | 39,20 | 41,10 | 39,20 | 40,50 | 2,53% | - |
| 16.08.2024 | 39,40 | 39,90 | 39,10 | 39,50 | 1,02% | - |
| 15.08.2024 | 38,00 | 39,70 | 38,00 | 39,10 | 2,62% | - |
| 14.08.2024 | 38,60 | 38,70 | 37,50 | 38,10 | -1,04% | - |
| 13.08.2024 | 38,40 | 39,10 | 38,20 | 38,50 | 0,52% | 50,00 |
| 12.08.2024 | 37,80 | 38,30 | 37,50 | 38,30 | 1,59% | - |
| 09.08.2024 | 37,60 | 38,50 | 37,10 | 37,70 | 1,07% | - |
| 08.08.2024 | 36,40 | 37,70 | 34,60 | 37,30 | 2,19% | - |
| 07.08.2024 | 36,60 | 37,80 | 36,30 | 36,50 | 0,55% | - |
| 06.08.2024 | 37,00 | 37,20 | 36,10 | 36,30 | -0,55% | - |
| 05.08.2024 | 38,40 | 38,60 | 35,50 | 36,50 | -6,17% | - |
| 02.08.2024 | 41,50 | 41,50 | 38,70 | 38,90 | -6,71% | - |
| 01.08.2024 | 44,30 | 45,30 | 41,70 | 41,70 | -5,87% | - |
| 31.07.2024 | 44,50 | 45,30 | 43,90 | 44,30 | -0,89% | - |
| 30.07.2024 | 45,30 | 45,70 | 44,50 | 44,70 | -1,32% | - |
| 29.07.2024 | 45,30 | 45,90 | 44,70 | 45,30 | 0,44% | - |
| 26.07.2024 | 44,90 | 45,90 | 44,70 | 45,10 | 0,45% | - |
| 25.07.2024 | 45,10 | 45,70 | 44,50 | 44,90 | -0,44% | - |
| 24.07.2024 | 46,30 | 46,30 | 44,90 | 45,10 | -2,17% | 18,00 |
| 23.07.2024 | 45,50 | 46,30 | 45,10 | 46,10 | 0,88% | - |
| 22.07.2024 | 45,90 | 46,20 | 44,70 | 45,70 | -0,44% | - |
| 19.07.2024 | 46,10 | 46,20 | 45,30 | 45,90 | -0,86% | - |
| 18.07.2024 | 46,30 | 46,70 | 45,50 | 46,30 | 0,00% | 21,00 |
| 17.07.2024 | 45,70 | 46,50 | 44,90 | 46,30 | 1,31% | - |