35,100€
-6,40%
Echtzeit-Aktienkurs J2 Global Inc.
Bid:
Ask:
Aktienkurse zur J2 Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 37,00 | 37,00 | 35,60 | 35,90 | -4,27% | - |
| 07.05.2026 | 37,10 | 37,80 | 36,60 | 37,50 | -4,09% | - |
| 05.05.2026 | 39,10 | 39,30 | 39,10 | 39,10 | 0,00% | - |
| 04.05.2026 | 39,30 | 39,50 | 38,80 | 39,10 | -2,01% | - |
| 30.04.2026 | 40,10 | 40,10 | 39,90 | 39,90 | -0,99% | - |
| 29.04.2026 | 40,30 | 40,60 | 39,70 | 40,30 | -1,23% | - |
| 28.04.2026 | 41,20 | 41,60 | 40,60 | 40,80 | 2,77% | - |
| 27.04.2026 | 39,70 | 39,70 | 39,50 | 39,70 | -1,00% | - |
| 24.04.2026 | 40,20 | 40,30 | 40,10 | 40,10 | -0,99% | - |
| 23.04.2026 | 40,50 | 40,50 | 40,40 | 40,50 | 0,50% | - |
| 22.04.2026 | 40,30 | 40,50 | 40,30 | 40,30 | -0,25% | - |
| 21.04.2026 | 40,20 | 40,40 | 40,20 | 40,40 | 0,00% | - |
| 20.04.2026 | 40,50 | 40,80 | 39,90 | 40,40 | 1,76% | - |
| 17.04.2026 | 39,50 | 39,70 | 39,50 | 39,70 | -0,50% | - |
| 16.04.2026 | 39,70 | 40,10 | 39,70 | 39,90 | 3,10% | - |
| 15.04.2026 | 38,70 | 38,90 | 38,70 | 38,70 | 2,93% | - |
| 14.04.2026 | 37,70 | 37,70 | 37,60 | 37,60 | 1,90% | - |
| 13.04.2026 | 37,30 | 37,50 | 36,70 | 36,90 | -2,12% | - |
| 10.04.2026 | 37,90 | 38,40 | 37,50 | 37,70 | 1,34% | - |
| 09.04.2026 | 37,30 | 37,30 | 37,20 | 37,20 | -1,33% | - |
| 08.04.2026 | 36,90 | 37,70 | 36,90 | 37,70 | 1,89% | - |
| 07.04.2026 | 36,80 | 37,00 | 36,80 | 37,00 | 2,21% | - |
| 02.04.2026 | 36,40 | 36,60 | 36,10 | 36,20 | -0,28% | - |
| 01.04.2026 | 36,30 | 36,40 | 36,30 | 36,30 | -1,63% | - |
| 31.03.2026 | 37,30 | 37,30 | 36,60 | 36,90 | 1,37% | - |
| 30.03.2026 | 36,10 | 36,60 | 36,10 | 36,40 | -3,45% | - |
| 27.03.2026 | 37,50 | 37,70 | 37,30 | 37,70 | 0,27% | - |
| 26.03.2026 | 37,60 | 37,60 | 37,40 | 37,60 | 0,80% | - |
| 25.03.2026 | 37,70 | 38,70 | 36,40 | 37,30 | -1,58% | - |
| 24.03.2026 | 37,30 | 38,10 | 36,90 | 37,90 | 1,88% | - |
| 23.03.2026 | 36,20 | 37,50 | 36,10 | 37,20 | 1,92% | - |
| 20.03.2026 | 36,70 | 36,70 | 36,50 | 36,50 | -0,27% | - |
| 19.03.2026 | 37,00 | 37,70 | 36,50 | 36,60 | -0,54% | - |
| 18.03.2026 | 36,70 | 37,20 | 36,70 | 36,80 | -0,54% | - |
| 17.03.2026 | 36,50 | 37,80 | 36,10 | 37,00 | 6,02% | - |
| 16.03.2026 | 34,50 | 34,90 | 34,50 | 34,90 | 0,87% | - |
| 13.03.2026 | 34,30 | 34,60 | 34,00 | 34,60 | -1,98% | - |
| 12.03.2026 | 35,10 | 35,30 | 35,10 | 35,30 | 2,62% | - |
| 11.03.2026 | 34,30 | 34,40 | 34,30 | 34,40 | -0,58% | - |
| 10.03.2026 | 34,50 | 34,60 | 34,40 | 34,60 | -3,89% | - |
| 09.03.2026 | 36,00 | 36,00 | 35,90 | 36,00 | 0,00% | - |
| 06.03.2026 | 38,10 | 38,10 | 35,90 | 36,00 | -5,51% | - |
| 05.03.2026 | 36,90 | 38,40 | 36,40 | 38,10 | 7,63% | 29,00 |
| 04.03.2026 | 35,70 | 36,30 | 35,20 | 35,40 | -16,51% | - |
| 03.03.2026 | 23,90 | 42,80 | 23,30 | 42,40 | 85,96% | 49,00 |
| 02.03.2026 | 22,70 | 22,80 | 22,70 | 22,80 | -1,72% | - |
| 27.02.2026 | 23,50 | 23,50 | 23,10 | 23,20 | -0,85% | - |
| 26.02.2026 | 22,70 | 23,40 | 22,60 | 23,40 | 9,35% | - |
| 25.02.2026 | 22,50 | 22,70 | 21,40 | 21,40 | -1,83% | - |
| 24.02.2026 | 25,10 | 25,10 | 20,30 | 21,80 | -14,51% | 2,00 |
| 23.02.2026 | 26,70 | 26,70 | 25,40 | 25,50 | -5,56% | - |
| 20.02.2026 | 25,90 | 27,40 | 25,60 | 27,00 | 3,45% | - |
| 19.02.2026 | 26,00 | 26,10 | 26,00 | 26,10 | 2,35% | - |
| 18.02.2026 | 25,40 | 25,50 | 25,40 | 25,50 | 0,00% | - |
| 17.02.2026 | 25,60 | 25,80 | 25,00 | 25,50 | -0,78% | - |
| 16.02.2026 | 25,70 | 25,90 | 25,70 | 25,70 | 1,18% | - |
| 13.02.2026 | 25,30 | 25,40 | 25,30 | 25,40 | -4,87% | - |
| 12.02.2026 | 26,50 | 26,70 | 26,10 | 26,70 | -5,32% | - |
| 11.02.2026 | 27,70 | 28,50 | 27,70 | 28,20 | 4,83% | - |
| 10.02.2026 | 27,00 | 27,00 | 26,90 | 26,90 | 0,75% | - |
| 09.02.2026 | 28,30 | 28,80 | 25,80 | 26,70 | -2,20% | - |
| 06.02.2026 | 27,40 | 27,40 | 27,30 | 27,30 | -2,15% | - |
| 05.02.2026 | 29,20 | 29,30 | 27,60 | 27,90 | -5,42% | - |
| 04.02.2026 | 29,40 | 29,50 | 29,40 | 29,50 | 2,08% | - |
| 03.02.2026 | 32,00 | 32,20 | 28,60 | 28,90 | -9,97% | - |
| 02.02.2026 | 32,20 | 32,30 | 31,60 | 32,10 | 0,31% | - |
| 30.01.2026 | 33,20 | 33,20 | 31,30 | 32,00 | -2,74% | - |
| 29.01.2026 | 32,80 | 33,70 | 32,30 | 32,90 | -2,08% | - |
| 28.01.2026 | 33,00 | 34,30 | 32,80 | 33,60 | 1,20% | - |
| 27.01.2026 | 33,40 | 33,80 | 32,70 | 33,20 | 3,11% | - |
| 26.01.2026 | 32,30 | 32,30 | 32,20 | 32,20 | -2,72% | - |
| 23.01.2026 | 34,00 | 34,40 | 33,10 | 33,10 | -1,78% | - |
| 22.01.2026 | 32,80 | 34,50 | 32,80 | 33,70 | 4,01% | - |
| 21.01.2026 | 32,50 | 32,50 | 32,40 | 32,40 | 0,93% | - |
| 20.01.2026 | 32,00 | 32,10 | 31,70 | 32,10 | -0,62% | - |
| 19.01.2026 | 31,90 | 32,30 | 31,90 | 32,30 | -1,52% | - |
| 16.01.2026 | 32,70 | 32,80 | 32,60 | 32,80 | 0,61% | - |
| 15.01.2026 | 31,20 | 32,60 | 31,10 | 32,60 | 5,16% | - |
| 14.01.2026 | 31,30 | 31,30 | 31,00 | 31,00 | -2,82% | - |
| 13.01.2026 | 32,00 | 32,00 | 31,80 | 31,90 | 4,25% | - |
| 12.01.2026 | 31,10 | 31,10 | 30,60 | 30,60 | -1,61% | - |
| 09.01.2026 | 30,10 | 31,20 | 29,50 | 31,10 | 7,61% | - |
| 08.01.2026 | 29,00 | 29,50 | 28,80 | 28,90 | -1,70% | - |
| 07.01.2026 | 29,30 | 29,60 | 29,30 | 29,40 | 3,52% | - |
| 06.01.2026 | 28,80 | 29,20 | 28,40 | 28,40 | -2,74% | - |
| 05.01.2026 | 29,10 | 29,90 | 28,70 | 29,20 | -2,34% | - |
| 02.01.2026 | 30,10 | 30,10 | 29,90 | 29,90 | -1,64% | - |
| 30.12.2025 | 30,30 | 30,40 | 30,30 | 30,40 | 0,00% | - |
| 29.12.2025 | 30,50 | 30,50 | 30,40 | 30,40 | 1,67% | - |
| 23.12.2025 | 30,20 | 30,50 | 29,90 | 29,90 | -1,97% | - |
| 22.12.2025 | 30,40 | 31,30 | 30,00 | 30,50 | -0,33% | - |
| 19.12.2025 | 30,80 | 30,80 | 30,60 | 30,60 | 0,00% | - |
| 18.12.2025 | 30,40 | 31,50 | 30,30 | 30,60 | 0,00% | - |
| 17.12.2025 | 30,50 | 30,60 | 30,50 | 30,60 | -1,29% | - |
| 16.12.2025 | 31,10 | 31,10 | 30,90 | 31,00 | 0,65% | - |
| 15.12.2025 | 30,70 | 30,80 | 30,70 | 30,80 | -0,32% | - |
| 12.12.2025 | 30,80 | 30,90 | 30,80 | 30,90 | 0,65% | - |
| 11.12.2025 | 30,80 | 31,30 | 30,60 | 30,70 | -1,60% | - |
| 10.12.2025 | 30,10 | 31,20 | 29,90 | 31,20 | 5,41% | - |
| 09.12.2025 | 29,40 | 29,80 | 29,10 | 29,60 | -2,95% | - |