27,600€
1,10%
Echtzeit-Aktienkurs J2 Global Inc.
Bid:
Ask:
Aktienkurse zur J2 Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.06.2025 | 27,40 | 27,60 | 27,40 | 27,40 | 0,37% | - |
| 19.06.2025 | 27,70 | 27,70 | 27,30 | 27,30 | -1,44% | - |
| 18.06.2025 | 27,50 | 28,20 | 27,30 | 27,70 | 0,73% | - |
| 17.06.2025 | 27,00 | 28,00 | 26,90 | 27,50 | 1,48% | - |
| 16.06.2025 | 26,70 | 27,20 | 26,50 | 27,10 | 1,88% | - |
| 13.06.2025 | 27,70 | 27,90 | 26,60 | 26,60 | -5,00% | - |
| 12.06.2025 | 29,20 | 29,30 | 28,00 | 28,00 | -4,76% | - |
| 11.06.2025 | 30,00 | 30,50 | 29,40 | 29,40 | -2,00% | - |
| 10.06.2025 | 29,30 | 30,60 | 29,20 | 30,00 | 2,39% | - |
| 09.06.2025 | 29,10 | 29,70 | 29,10 | 29,30 | 0,69% | - |
| 06.06.2025 | 28,90 | 29,50 | 28,80 | 29,10 | 1,75% | 20,00 |
| 05.06.2025 | 28,60 | 29,00 | 28,40 | 28,60 | 0,00% | - |
| 04.06.2025 | 28,40 | 28,80 | 28,10 | 28,60 | 0,70% | 73,00 |
| 03.06.2025 | 27,10 | 28,40 | 27,10 | 28,40 | 4,41% | 126,00 |
| 02.06.2025 | 28,30 | 28,40 | 27,20 | 27,20 | -4,23% | 80,00 |
| 30.05.2025 | 28,30 | 28,60 | 28,00 | 28,40 | 0,35% | - |
| 29.05.2025 | 28,60 | 28,80 | 27,60 | 28,30 | 0,35% | 126,00 |
| 28.05.2025 | 28,30 | 28,70 | 28,20 | 28,20 | -0,35% | 232,00 |
| 27.05.2025 | 28,00 | 28,40 | 27,40 | 28,30 | 1,80% | - |
| 26.05.2025 | 27,40 | 28,00 | 27,40 | 27,80 | 2,21% | - |
| 23.05.2025 | 27,30 | 27,40 | 26,60 | 27,20 | -0,73% | - |
| 22.05.2025 | 27,20 | 27,70 | 27,00 | 27,40 | 0,37% | - |
| 21.05.2025 | 28,70 | 28,80 | 27,20 | 27,30 | -5,86% | - |
| 20.05.2025 | 29,10 | 29,50 | 28,70 | 29,00 | 0,00% | - |
| 19.05.2025 | 28,80 | 29,20 | 28,10 | 29,00 | -0,34% | - |
| 16.05.2025 | 29,40 | 29,60 | 28,80 | 29,10 | -1,36% | 20,00 |
| 15.05.2025 | 29,70 | 30,30 | 29,20 | 29,50 | -1,67% | - |
| 14.05.2025 | 30,40 | 30,40 | 29,40 | 30,00 | -1,32% | - |
| 13.05.2025 | 31,20 | 31,30 | 29,80 | 30,40 | -3,18% | - |
| 12.05.2025 | 27,80 | 31,40 | 27,80 | 31,40 | 13,77% | - |
| 09.05.2025 | 28,80 | 29,70 | 26,60 | 27,60 | -4,83% | - |
| 08.05.2025 | 28,10 | 29,40 | 28,10 | 29,00 | 3,57% | - |
| 07.05.2025 | 27,90 | 28,40 | 27,40 | 28,00 | 1,45% | - |
| 06.05.2025 | 27,90 | 28,00 | 27,40 | 27,60 | -2,13% | - |
| 05.05.2025 | 27,70 | 28,40 | 27,20 | 28,20 | 1,44% | - |
| 02.05.2025 | 26,80 | 28,00 | 26,70 | 27,80 | 6,51% | 50,00 |
| 30.04.2025 | 27,10 | 27,10 | 25,70 | 26,10 | -3,33% | - |
| 29.04.2025 | 27,10 | 27,30 | 26,80 | 27,00 | 0,00% | 7,00 |
| 28.04.2025 | 27,10 | 27,90 | 26,60 | 27,00 | -0,74% | - |
| 25.04.2025 | 27,50 | 27,50 | 26,80 | 27,20 | -0,37% | 2,00 |
| 24.04.2025 | 26,70 | 27,40 | 26,50 | 27,30 | 1,11% | - |
| 23.04.2025 | 26,90 | 28,60 | 26,90 | 27,00 | 1,50% | 150,00 |
| 22.04.2025 | 26,90 | 27,10 | 25,60 | 26,60 | -0,75% | 246,00 |
| 17.04.2025 | 27,50 | 28,10 | 26,60 | 26,80 | -1,47% | - |
| 16.04.2025 | 27,40 | 28,20 | 26,80 | 27,20 | -2,51% | - |
| 15.04.2025 | 28,20 | 28,60 | 27,80 | 27,90 | -1,06% | - |
| 14.04.2025 | 28,00 | 28,90 | 27,60 | 28,20 | 0,71% | - |
| 11.04.2025 | 28,80 | 29,00 | 27,40 | 28,00 | -1,75% | - |
| 10.04.2025 | 31,90 | 32,00 | 28,30 | 28,50 | -11,21% | 2,00 |
| 09.04.2025 | 28,00 | 32,90 | 27,70 | 32,10 | 12,24% | - |
| 08.04.2025 | 30,00 | 30,80 | 28,30 | 28,60 | -4,35% | - |
| 07.04.2025 | 29,60 | 31,30 | 28,10 | 29,90 | -1,64% | - |
| 04.04.2025 | 31,80 | 32,00 | 29,80 | 30,40 | -5,30% | - |
| 03.04.2025 | 34,40 | 34,60 | 31,10 | 32,10 | -10,08% | 98,00 |
| 02.04.2025 | 35,00 | 35,70 | 34,60 | 35,70 | 2,00% | - |
| 01.04.2025 | 34,70 | 35,60 | 34,20 | 35,00 | 0,57% | 141,00 |
| 31.03.2025 | 35,10 | 35,20 | 34,10 | 34,80 | -1,14% | - |
| 28.03.2025 | 37,70 | 37,80 | 35,00 | 35,20 | -7,61% | 2,00 |
| 27.03.2025 | 38,80 | 39,20 | 38,00 | 38,10 | -2,06% | - |
| 26.03.2025 | 39,00 | 39,20 | 38,30 | 38,90 | 0,52% | - |
| 25.03.2025 | 39,20 | 39,40 | 38,70 | 38,70 | -1,78% | - |
| 24.03.2025 | 39,20 | 39,80 | 39,10 | 39,40 | 1,81% | - |
| 21.03.2025 | 38,40 | 39,30 | 38,00 | 38,70 | 0,00% | 20,00 |
| 20.03.2025 | 38,40 | 39,30 | 38,10 | 38,70 | 0,52% | - |
| 19.03.2025 | 37,20 | 38,70 | 37,20 | 38,50 | 3,22% | - |
| 18.03.2025 | 38,40 | 38,60 | 37,20 | 37,30 | -3,12% | - |
| 17.03.2025 | 36,90 | 38,90 | 36,70 | 38,50 | 4,05% | - |
| 14.03.2025 | 36,00 | 37,10 | 35,70 | 37,00 | 3,64% | - |
| 13.03.2025 | 36,70 | 37,70 | 35,70 | 35,70 | -2,72% | - |
| 12.03.2025 | 36,90 | 37,10 | 36,30 | 36,70 | 0,27% | - |
| 11.03.2025 | 36,60 | 37,40 | 36,20 | 36,60 | -0,27% | - |
| 10.03.2025 | 37,60 | 37,70 | 36,50 | 36,70 | -2,65% | - |
| 07.03.2025 | 36,30 | 37,90 | 35,80 | 37,70 | 3,57% | 14,00 |
| 06.03.2025 | 35,10 | 36,90 | 34,60 | 36,40 | 3,12% | 562,00 |
| 05.03.2025 | 37,00 | 37,00 | 35,10 | 35,30 | -4,34% | - |
| 04.03.2025 | 38,00 | 38,20 | 36,50 | 36,90 | -3,15% | - |
| 03.03.2025 | 39,50 | 40,30 | 38,00 | 38,10 | -3,54% | - |
| 28.02.2025 | 39,70 | 40,90 | 38,60 | 39,50 | -0,50% | - |
| 27.02.2025 | 41,10 | 41,60 | 39,50 | 39,70 | -2,93% | - |
| 26.02.2025 | 45,40 | 45,70 | 40,90 | 40,90 | -9,31% | 1,00 |
| 25.02.2025 | 45,80 | 46,20 | 42,10 | 45,10 | -1,53% | 292,00 |
| 24.02.2025 | 45,80 | 46,60 | 45,70 | 45,80 | -0,22% | - |
| 21.02.2025 | 47,60 | 48,30 | 45,70 | 45,90 | -3,57% | - |
| 20.02.2025 | 49,20 | 49,20 | 47,00 | 47,60 | -3,25% | - |
| 19.02.2025 | 50,30 | 50,40 | 49,00 | 49,20 | -1,89% | - |
| 18.02.2025 | 51,00 | 51,50 | 49,40 | 50,15 | -1,18% | 12,00 |
| 17.02.2025 | 50,75 | 51,25 | 50,00 | 50,75 | 0,00% | 10,00 |
| 14.02.2025 | 51,50 | 52,25 | 50,75 | 50,75 | -0,98% | - |
| 13.02.2025 | 51,00 | 51,50 | 50,50 | 51,25 | 0,49% | - |
| 12.02.2025 | 52,50 | 52,50 | 50,25 | 51,00 | -2,86% | - |
| 11.02.2025 | 52,00 | 52,75 | 51,00 | 52,50 | 1,45% | - |
| 10.02.2025 | 51,00 | 52,25 | 51,00 | 51,75 | 1,97% | - |
| 07.02.2025 | 51,00 | 51,75 | 50,50 | 50,75 | 0,00% | - |
| 06.02.2025 | 51,50 | 52,00 | 50,50 | 50,75 | -0,98% | - |
| 05.02.2025 | 50,50 | 51,25 | 49,40 | 51,25 | 0,99% | 111,00 |
| 04.02.2025 | 51,00 | 51,25 | 50,10 | 50,75 | -0,49% | - |
| 03.02.2025 | 52,00 | 52,00 | 50,15 | 51,00 | -1,45% | - |
| 31.01.2025 | 52,00 | 52,50 | 51,25 | 51,75 | -0,48% | - |
| 30.01.2025 | 52,00 | 52,75 | 51,50 | 52,00 | 0,00% | - |
| 29.01.2025 | 52,50 | 53,00 | 51,25 | 52,00 | -1,42% | - |