32,000€
-2,14%
Echtzeit-Aktienkurs J2 Global Inc.
Bid:
Ask:
Aktienkurse zur J2 Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |