51,000€
1,39%
Echtzeit-Aktienkurs J2 Global Inc.
Bid:
Ask:
Aktienkurse zur J2 Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 50,25 | 50,75 | 50,25 | 50,75 | 0,89% | - |
| 20.10.2026 | 50,25 | 51,00 | 49,95 | 50,30 | -2,33% | - |
| 19.10.2026 | 51,25 | 51,50 | 51,25 | 51,50 | -1,90% | - |
| 16.10.2026 | 51,75 | 52,50 | 51,75 | 52,50 | 1,94% | - |
| 15.10.2026 | 51,25 | 51,50 | 51,25 | 51,50 | 0,00% | - |
| 14.10.2026 | 51,75 | 52,25 | 51,50 | 51,50 | -0,48% | - |
| 13.10.2026 | 50,75 | 51,75 | 50,75 | 51,75 | 1,97% | - |
| 12.10.2026 | 50,25 | 50,75 | 50,25 | 50,75 | 1,00% | - |
| 09.10.2026 | 49,80 | 50,50 | 49,70 | 50,25 | 3,18% | - |
| 08.10.2026 | 49,00 | 49,50 | 48,50 | 48,70 | -0,20% | - |
| 07.10.2026 | 48,70 | 48,90 | 48,70 | 48,80 | -2,30% | - |
| 06.10.2026 | 49,80 | 50,65 | 49,75 | 49,95 | 1,01% | - |
| 05.10.2026 | 49,00 | 49,45 | 49,00 | 49,45 | 1,96% | - |
| 02.10.2026 | 48,40 | 48,50 | 48,40 | 48,50 | 0,21% | - |
| 01.10.2026 | 49,90 | 50,75 | 47,90 | 48,40 | -2,52% | - |
| 30.09.2026 | 49,60 | 49,75 | 49,40 | 49,65 | 1,74% | - |
| 29.09.2026 | 49,00 | 49,00 | 48,70 | 48,80 | -1,41% | - |
| 28.09.2026 | 49,60 | 50,30 | 49,10 | 49,50 | 0,41% | - |
| 25.09.2026 | 49,60 | 49,60 | 49,30 | 49,30 | -1,89% | - |
| 24.09.2026 | 49,90 | 50,30 | 49,30 | 50,25 | 0,90% | - |
| 23.09.2026 | 50,75 | 51,00 | 49,60 | 49,80 | -0,60% | - |
| 22.09.2026 | 49,85 | 50,20 | 49,75 | 50,10 | -0,30% | - |
| 21.09.2026 | 50,20 | 51,00 | 49,85 | 50,25 | -1,95% | - |
| 18.09.2026 | 51,75 | 51,75 | 51,25 | 51,25 | 0,00% | - |
| 17.09.2026 | 51,00 | 52,75 | 50,50 | 51,25 | 0,00% | - |
| 16.09.2026 | 51,25 | 51,50 | 51,25 | 51,25 | 3,54% | - |
| 15.09.2026 | 49,80 | 49,80 | 49,10 | 49,50 | 1,23% | - |
| 14.09.2026 | 48,40 | 49,95 | 48,10 | 48,90 | 2,52% | - |
| 11.09.2026 | 47,60 | 47,70 | 47,60 | 47,70 | 0,85% | - |
| 10.09.2026 | 47,60 | 47,70 | 47,30 | 47,30 | -1,25% | - |
| 09.09.2026 | 47,80 | 47,90 | 47,80 | 47,90 | 1,05% | - |
| 08.09.2026 | 47,60 | 48,20 | 47,40 | 47,40 | -0,63% | - |
| 07.09.2026 | 48,00 | 48,00 | 47,70 | 47,70 | -1,24% | - |
| 04.09.2026 | 48,40 | 48,40 | 48,30 | 48,30 | -0,62% | - |
| 03.09.2026 | 48,90 | 49,40 | 48,40 | 48,60 | -1,02% | - |
| 02.09.2026 | 47,70 | 49,20 | 47,30 | 49,10 | 2,94% | - |
| 01.09.2026 | 47,50 | 47,90 | 47,10 | 47,70 | -0,83% | - |
| 31.08.2026 | 47,90 | 48,40 | 47,70 | 48,10 | 0,21% | - |
| 28.08.2026 | 47,90 | 48,10 | 47,70 | 48,00 | 0,00% | - |
| 27.08.2026 | 47,70 | 48,30 | 47,50 | 48,00 | 1,48% | - |
| 26.08.2026 | 46,30 | 47,60 | 46,30 | 47,30 | -0,84% | - |
| 25.08.2026 | 47,80 | 47,80 | 47,70 | 47,70 | -1,24% | - |
| 24.08.2026 | 48,50 | 48,70 | 47,70 | 48,30 | 1,90% | - |
| 21.08.2026 | 47,40 | 47,70 | 47,30 | 47,40 | -1,25% | - |
| 20.08.2026 | 47,50 | 48,00 | 46,90 | 48,00 | 0,63% | - |
| 19.08.2026 | 47,60 | 48,20 | 47,00 | 47,70 | 2,14% | - |
| 18.08.2026 | 46,90 | 46,90 | 46,70 | 46,70 | -0,85% | - |
| 17.08.2026 | 47,90 | 47,90 | 46,90 | 47,10 | -2,08% | - |
| 14.08.2026 | 48,50 | 48,50 | 48,00 | 48,10 | 0,63% | - |
| 13.08.2026 | 47,70 | 48,30 | 46,90 | 47,80 | 3,24% | - |
| 11.08.2026 | 47,00 | 47,90 | 46,00 | 46,30 | -0,64% | - |
| 10.08.2026 | 47,50 | 48,00 | 46,10 | 46,60 | 1,30% | - |
| 07.08.2026 | 44,10 | 50,15 | 44,10 | 46,00 | 0,22% | - |
| 06.08.2026 | 45,60 | 45,90 | 45,60 | 45,90 | 1,55% | - |
| 05.08.2026 | 48,20 | 48,50 | 45,20 | 45,20 | -4,03% | - |
| 04.08.2026 | 47,00 | 47,50 | 46,30 | 47,10 | -0,21% | - |
| 03.08.2026 | 46,20 | 47,50 | 46,00 | 47,20 | 3,06% | - |
| 31.07.2026 | 46,00 | 46,80 | 45,40 | 45,80 | -3,58% | - |
| 30.07.2026 | 47,30 | 47,50 | 47,30 | 47,50 | 1,28% | - |
| 29.07.2026 | 46,40 | 46,90 | 46,20 | 46,90 | 1,30% | - |
| 28.07.2026 | 46,00 | 46,90 | 46,00 | 46,30 | 1,31% | - |
| 27.07.2026 | 45,40 | 45,70 | 45,30 | 45,70 | -1,08% | - |
| 24.07.2026 | 45,50 | 46,90 | 45,50 | 46,20 | 0,43% | - |
| 22.07.2026 | 45,80 | 46,00 | 45,80 | 46,00 | -3,97% | - |
| 21.07.2026 | 47,80 | 47,90 | 47,80 | 47,90 | 1,27% | - |
| 20.07.2026 | 47,20 | 47,70 | 46,90 | 47,30 | 1,28% | - |
| 17.07.2026 | 46,60 | 46,70 | 46,50 | 46,70 | 2,64% | - |
| 16.07.2026 | 45,50 | 45,60 | 45,50 | 45,50 | 0,22% | - |
| 15.07.2026 | 45,50 | 45,50 | 45,40 | 45,40 | 0,00% | - |
| 14.07.2026 | 45,60 | 45,60 | 45,40 | 45,40 | -1,52% | - |
| 13.07.2026 | 45,70 | 46,30 | 45,20 | 46,10 | -0,22% | - |
| 10.07.2026 | 46,30 | 46,30 | 46,20 | 46,20 | 0,65% | - |
| 09.07.2026 | 45,60 | 46,10 | 44,10 | 45,90 | 0,66% | - |
| 08.07.2026 | 46,70 | 46,90 | 44,80 | 45,60 | -2,36% | - |
| 07.07.2026 | 46,90 | 47,80 | 46,50 | 46,70 | 1,74% | - |
| 06.07.2026 | 45,80 | 45,90 | 45,80 | 45,90 | 0,44% | - |
| 03.07.2026 | 45,90 | 46,00 | 45,70 | 45,70 | 0,22% | - |
| 02.07.2026 | 45,70 | 45,70 | 45,30 | 45,60 | -0,44% | - |
| 01.07.2026 | 45,90 | 45,90 | 45,80 | 45,80 | 0,00% | - |
| 30.06.2026 | 45,70 | 46,20 | 45,30 | 45,80 | 0,88% | - |
| 29.06.2026 | 43,40 | 45,70 | 43,40 | 45,40 | 3,42% | - |
| 26.06.2026 | 42,70 | 44,20 | 41,90 | 43,90 | 2,81% | - |
| 25.06.2026 | 42,40 | 42,70 | 41,90 | 42,70 | 0,23% | - |
| 24.06.2026 | 40,70 | 42,60 | 40,10 | 42,60 | 6,50% | - |
| 23.06.2026 | 39,50 | 40,40 | 39,20 | 40,00 | 1,52% | - |
| 22.06.2026 | 40,20 | 40,60 | 39,30 | 39,40 | 1,29% | - |
| 18.06.2026 | 38,50 | 39,20 | 38,50 | 38,90 | 2,37% | - |
| 17.06.2026 | 39,70 | 40,00 | 38,00 | 38,00 | -3,80% | - |
| 16.06.2026 | 39,60 | 39,70 | 39,50 | 39,50 | -1,00% | - |
| 15.06.2026 | 40,00 | 41,00 | 39,70 | 39,90 | -0,50% | - |
| 12.06.2026 | 39,50 | 40,20 | 38,60 | 40,10 | 1,26% | - |
| 11.06.2026 | 39,70 | 40,20 | 38,90 | 39,60 | -2,22% | - |
| 09.06.2026 | 40,30 | 40,50 | 40,30 | 40,50 | 0,50% | - |
| 08.06.2026 | 39,70 | 40,50 | 39,30 | 40,30 | -1,71% | - |
| 04.06.2026 | 38,50 | 41,40 | 38,10 | 41,00 | 5,13% | - |
| 03.06.2026 | 39,10 | 39,10 | 39,00 | 39,00 | -1,27% | - |
| 02.06.2026 | 39,70 | 39,70 | 39,50 | 39,50 | 1,80% | - |
| 01.06.2026 | 38,70 | 39,10 | 38,70 | 38,80 | -1,27% | - |
| 28.05.2026 | 39,30 | 39,50 | 39,30 | 39,30 | 3,97% | - |
| 26.05.2026 | 37,90 | 37,90 | 37,50 | 37,80 | 0,00% | - |