28,600€
0,70%
Echtzeit-Aktienkurs J2 Global Inc.
Bid:
Ask:
Aktienkurse zur J2 Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2025 | 28,50 | 29,40 | 28,30 | 28,40 | 1,07% | - |
| 24.11.2025 | 27,70 | 28,20 | 27,50 | 28,10 | 3,31% | - |
| 21.11.2025 | 25,40 | 27,40 | 25,40 | 27,20 | 4,62% | 36,00 |
| 18.11.2025 | 25,50 | 26,00 | 25,10 | 26,00 | 0,78% | - |
| 17.11.2025 | 26,20 | 26,30 | 25,20 | 25,80 | -0,77% | - |
| 14.11.2025 | 26,50 | 26,70 | 25,50 | 26,00 | -7,80% | - |
| 11.11.2025 | 27,90 | 28,40 | 27,70 | 28,20 | 2,17% | - |
| 10.11.2025 | 28,20 | 28,80 | 27,40 | 27,60 | 3,37% | - |
| 07.11.2025 | 28,50 | 28,90 | 26,40 | 26,70 | -5,32% | - |
| 06.11.2025 | 28,90 | 29,30 | 28,10 | 28,20 | -0,70% | - |
| 05.11.2025 | 28,10 | 28,40 | 28,10 | 28,40 | -2,07% | - |
| 29.10.2025 | 29,60 | 29,80 | 29,00 | 29,00 | -2,36% | - |
| 28.10.2025 | 31,10 | 31,30 | 28,80 | 29,70 | -6,60% | - |
| 27.10.2025 | 32,50 | 32,50 | 31,70 | 31,80 | -3,64% | - |
| 24.10.2025 | 32,90 | 33,30 | 32,80 | 33,00 | 1,54% | - |
| 23.10.2025 | 32,60 | 32,80 | 32,30 | 32,50 | 1,56% | - |
| 22.10.2025 | 33,00 | 33,00 | 32,00 | 32,00 | -2,14% | 130,00 |
| 21.10.2025 | 31,50 | 32,90 | 31,30 | 32,70 | 4,14% | 167,00 |
| 20.10.2025 | 31,00 | 32,00 | 30,90 | 31,40 | -0,95% | 70,00 |
| 15.10.2025 | 32,00 | 32,70 | 31,60 | 31,70 | -3,65% | 90,00 |
| 10.10.2025 | 33,20 | 33,20 | 32,80 | 32,90 | 0,00% | 1,00 |
| 09.10.2025 | 33,00 | 33,30 | 32,70 | 32,90 | -2,37% | - |
| 08.10.2025 | 33,60 | 34,10 | 33,40 | 33,70 | 2,43% | - |
| 07.10.2025 | 33,80 | 34,00 | 32,70 | 32,90 | -3,52% | 50,00 |
| 06.10.2025 | 33,60 | 34,20 | 33,40 | 34,10 | 3,02% | - |
| 02.10.2025 | 33,20 | 33,70 | 32,80 | 33,10 | 2,16% | - |
| 01.10.2025 | 32,30 | 32,70 | 32,00 | 32,40 | 0,31% | - |
| 30.09.2025 | 33,00 | 33,40 | 32,30 | 32,30 | -2,42% | - |
| 29.09.2025 | 31,60 | 33,20 | 31,50 | 33,10 | 4,42% | - |
| 26.09.2025 | 31,60 | 31,90 | 31,20 | 31,70 | 1,60% | 1,00 |
| 25.09.2025 | 31,00 | 31,50 | 30,30 | 31,20 | 1,63% | - |
| 24.09.2025 | 31,20 | 31,60 | 30,70 | 30,70 | -5,25% | - |
| 23.09.2025 | 32,00 | 32,60 | 31,90 | 32,40 | 0,62% | - |
| 22.09.2025 | 32,50 | 32,80 | 32,00 | 32,20 | -2,13% | - |
| 19.09.2025 | 33,40 | 33,80 | 32,70 | 32,90 | -1,50% | - |
| 18.09.2025 | 32,80 | 33,60 | 32,60 | 33,40 | 3,73% | 1.373,00 |
| 17.09.2025 | 31,80 | 32,30 | 31,80 | 32,20 | 0,63% | 5,00 |
| 16.09.2025 | 31,10 | 32,50 | 31,00 | 32,00 | 1,59% | 3,00 |
| 15.09.2025 | 31,30 | 31,70 | 31,10 | 31,50 | 0,00% | - |
| 12.09.2025 | 32,10 | 32,20 | 31,50 | 31,50 | -1,56% | - |
| 11.09.2025 | 31,40 | 32,10 | 31,30 | 32,00 | -1,23% | - |
| 05.09.2025 | 32,40 | 32,90 | 31,70 | 32,40 | 1,25% | 5,00 |
| 04.09.2025 | 32,00 | 32,10 | 31,50 | 32,00 | 0,31% | - |
| 03.09.2025 | 32,80 | 33,10 | 31,90 | 31,90 | -2,45% | 18,00 |
| 02.09.2025 | 32,50 | 32,70 | 31,90 | 32,70 | 0,31% | - |
| 01.09.2025 | 33,00 | 33,00 | 32,60 | 32,60 | 0,00% | 1,00 |
| 29.08.2025 | 32,00 | 32,80 | 31,80 | 32,60 | 2,19% | - |
| 28.08.2025 | 32,50 | 32,80 | 31,70 | 31,90 | -1,54% | - |
| 27.08.2025 | 32,50 | 32,80 | 32,20 | 32,40 | 0,00% | - |
| 26.08.2025 | 32,60 | 32,90 | 32,10 | 32,40 | -0,61% | - |
| 25.08.2025 | 32,60 | 33,30 | 32,20 | 32,60 | 0,00% | - |
| 22.08.2025 | 31,20 | 33,50 | 31,10 | 32,60 | 4,49% | - |
| 21.08.2025 | 30,80 | 31,50 | 30,50 | 31,20 | 1,30% | - |
| 20.08.2025 | 31,90 | 32,00 | 30,70 | 30,80 | -3,75% | - |
| 19.08.2025 | 31,70 | 32,00 | 31,30 | 32,00 | 0,95% | - |
| 18.08.2025 | 31,10 | 31,90 | 30,70 | 31,70 | 1,93% | - |
| 15.08.2025 | 31,20 | 31,30 | 30,90 | 31,10 | -0,32% | - |
| 14.08.2025 | 31,20 | 31,40 | 30,50 | 31,20 | 0,00% | - |
| 13.08.2025 | 29,60 | 31,30 | 29,60 | 31,20 | 5,41% | - |
| 12.08.2025 | 29,70 | 30,40 | 29,20 | 29,60 | 0,00% | 33,00 |
| 11.08.2025 | 31,60 | 31,80 | 29,50 | 29,60 | -5,73% | 33,00 |
| 08.08.2025 | 32,80 | 33,00 | 30,40 | 31,40 | -2,79% | 397,00 |
| 07.08.2025 | 28,40 | 32,50 | 28,30 | 32,30 | 21,89% | - |
| 06.08.2025 | 25,90 | 26,70 | 25,70 | 26,50 | 2,71% | - |
| 05.08.2025 | 26,50 | 26,70 | 25,30 | 25,80 | -1,90% | - |
| 04.08.2025 | 25,50 | 26,40 | 25,30 | 26,30 | 3,14% | - |
| 01.08.2025 | 27,10 | 27,10 | 24,90 | 25,50 | -6,25% | 2,00 |
| 31.07.2025 | 27,30 | 27,30 | 26,40 | 27,20 | 0,00% | - |
| 30.07.2025 | 27,30 | 27,70 | 26,80 | 27,20 | -0,73% | - |
| 29.07.2025 | 28,30 | 28,60 | 27,40 | 27,40 | -2,14% | 202,00 |
| 28.07.2025 | 28,10 | 28,50 | 27,90 | 28,00 | 0,72% | - |
| 25.07.2025 | 27,60 | 28,10 | 27,20 | 27,80 | 0,72% | - |
| 24.07.2025 | 27,90 | 28,10 | 27,50 | 27,60 | -1,43% | - |
| 23.07.2025 | 27,10 | 28,40 | 27,10 | 28,00 | 3,70% | - |
| 22.07.2025 | 25,90 | 27,20 | 25,90 | 27,00 | 3,85% | 64,00 |
| 21.07.2025 | 26,30 | 26,60 | 25,80 | 26,00 | -0,38% | - |
| 18.07.2025 | 26,90 | 27,20 | 26,00 | 26,10 | -3,33% | - |
| 17.07.2025 | 26,70 | 27,40 | 26,50 | 27,00 | 1,89% | - |
| 16.07.2025 | 26,50 | 27,50 | 26,40 | 26,50 | -0,75% | 20,00 |
| 15.07.2025 | 27,90 | 28,40 | 26,70 | 26,70 | -4,64% | - |
| 14.07.2025 | 27,90 | 28,20 | 27,50 | 28,00 | 0,00% | - |
| 11.07.2025 | 28,80 | 28,80 | 27,90 | 28,00 | -2,78% | - |
| 10.07.2025 | 28,30 | 29,20 | 28,10 | 28,80 | 1,41% | - |
| 09.07.2025 | 28,40 | 28,50 | 27,50 | 28,40 | 0,71% | - |
| 08.07.2025 | 27,10 | 28,70 | 27,10 | 28,20 | 2,92% | - |
| 07.07.2025 | 27,40 | 27,70 | 27,20 | 27,40 | 0,00% | - |
| 03.07.2025 | 27,60 | 28,60 | 27,20 | 27,40 | 0,00% | - |
| 02.07.2025 | 27,10 | 27,70 | 26,70 | 27,40 | 1,48% | - |
| 01.07.2025 | 25,70 | 28,10 | 25,50 | 27,00 | 4,65% | - |
| 30.06.2025 | 26,10 | 26,20 | 25,40 | 25,80 | -0,77% | - |
| 27.06.2025 | 26,70 | 27,00 | 25,60 | 26,00 | -2,62% | - |
| 26.06.2025 | 26,70 | 27,10 | 26,40 | 26,70 | -0,37% | - |
| 25.06.2025 | 27,60 | 27,60 | 26,80 | 26,80 | -2,19% | - |
| 24.06.2025 | 27,40 | 27,90 | 27,30 | 27,40 | 0,74% | - |
| 23.06.2025 | 27,30 | 27,50 | 27,00 | 27,20 | -0,37% | - |
| 20.06.2025 | 27,40 | 28,10 | 27,10 | 27,30 | 0,00% | - |
| 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% | - |