34,875€
-5,59%
Echtzeit-Aktienkurs J2 Global Inc.
Bid:
Ask:
Aktienkurse zur J2 Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 39,17 | 39,58 | 38,45 | 39,22 | 0,29% | 250,00 |
| 04.05.2026 | 39,50 | 39,90 | 38,81 | 39,10 | 0,50% | 112,00 |
| 30.04.2026 | 39,89 | 40,62 | 38,84 | 38,91 | -2,97% | - |
| 29.04.2026 | 40,65 | 40,65 | 39,68 | 40,10 | -0,49% | - |
| 28.04.2026 | 41,04 | 41,66 | 40,23 | 40,30 | -1,95% | - |
| 27.04.2026 | 39,72 | 41,48 | 39,36 | 41,11 | 3,50% | 400,00 |
| 24.04.2026 | 40,59 | 40,63 | 39,33 | 39,72 | -1,30% | - |
| 23.04.2026 | 40,52 | 41,18 | 39,63 | 40,24 | -1,18% | - |
| 22.04.2026 | 40,62 | 41,04 | 39,91 | 40,72 | 1,12% | - |
| 21.04.2026 | 40,40 | 41,65 | 40,15 | 40,27 | 0,41% | - |
| 20.04.2026 | 40,08 | 40,87 | 39,91 | 40,10 | -0,98% | - |
| 17.04.2026 | 39,56 | 40,88 | 39,54 | 40,50 | 2,52% | 91,00 |
| 16.04.2026 | 40,02 | 40,24 | 39,50 | 39,50 | -0,49% | - |
| 15.04.2026 | 38,64 | 40,28 | 38,62 | 39,70 | 2,54% | - |
| 14.04.2026 | 37,74 | 38,72 | 36,95 | 38,71 | 2,68% | 550,00 |
| 13.04.2026 | 36,98 | 37,78 | 36,74 | 37,70 | 0,74% | 180,00 |
| 10.04.2026 | 37,94 | 38,46 | 36,67 | 37,43 | -1,26% | - |
| 09.04.2026 | 37,22 | 37,93 | 36,68 | 37,90 | 1,61% | - |
| 08.04.2026 | 38,51 | 38,53 | 36,65 | 37,30 | 0,54% | - |
| 07.04.2026 | 36,72 | 37,50 | 36,41 | 37,10 | -1,07% | - |
| 02.04.2026 | 35,68 | 37,71 | 35,53 | 37,50 | 3,13% | 523,00 |
| 01.04.2026 | 36,55 | 37,01 | 35,78 | 36,37 | 0,20% | 165,00 |
| 31.03.2026 | 36,95 | 37,75 | 35,94 | 36,29 | -1,39% | - |
| 30.03.2026 | 36,45 | 38,10 | 36,10 | 36,80 | 2,16% | - |
| 27.03.2026 | 37,81 | 37,83 | 35,33 | 36,03 | -3,79% | - |
| 26.03.2026 | 37,42 | 38,66 | 37,01 | 37,45 | -0,45% | - |
| 25.03.2026 | 38,11 | 38,69 | 36,40 | 37,61 | -0,11% | - |
| 24.03.2026 | 37,38 | 39,11 | 36,99 | 37,65 | 0,93% | 104,00 |
| 23.03.2026 | 36,11 | 37,68 | 35,94 | 37,31 | 1,42% | - |
| 20.03.2026 | 36,54 | 37,00 | 35,88 | 36,78 | 0,49% | - |
| 19.03.2026 | 36,98 | 37,64 | 36,27 | 36,60 | -0,72% | - |
| 18.03.2026 | 37,03 | 37,21 | 36,25 | 36,87 | 0,42% | - |
| 17.03.2026 | 36,50 | 37,76 | 36,29 | 36,72 | 0,71% | - |
| 16.03.2026 | 34,89 | 37,14 | 34,41 | 36,46 | 5,84% | - |
| 13.03.2026 | 34,16 | 36,31 | 34,00 | 34,45 | 0,37% | - |
| 12.03.2026 | 34,94 | 35,66 | 34,27 | 34,32 | -2,30% | - |
| 11.03.2026 | 34,32 | 35,50 | 34,15 | 35,13 | 2,09% | - |
| 10.03.2026 | 34,56 | 35,71 | 33,53 | 34,41 | -0,38% | - |
| 09.03.2026 | 35,69 | 36,21 | 33,51 | 34,54 | -5,16% | 240,00 |
| 06.03.2026 | 37,76 | 37,80 | 35,89 | 36,41 | -2,95% | 36,00 |
| 05.03.2026 | 36,95 | 38,38 | 36,42 | 37,52 | 1,40% | 390,00 |
| 04.03.2026 | 35,38 | 37,09 | 34,18 | 37,00 | 3,73% | 2.136,00 |
| 03.03.2026 | 23,62 | 43,58 | 23,29 | 35,67 | 49,10% | 1.391,00 |
| 02.03.2026 | 22,60 | 23,97 | 22,28 | 23,92 | 4,49% | - |
| 27.02.2026 | 23,40 | 23,58 | 22,24 | 22,90 | -2,13% | 181,00 |
| 26.02.2026 | 22,66 | 23,97 | 22,66 | 23,39 | 2,49% | - |
| 25.02.2026 | 22,45 | 23,14 | 21,36 | 22,83 | 1,40% | 480,00 |
| 24.02.2026 | 22,67 | 22,67 | 18,90 | 22,51 | -10,40% | 1.545,00 |
| 23.02.2026 | 26,27 | 26,60 | 25,00 | 25,12 | -5,79% | 100,00 |
| 20.02.2026 | 26,03 | 27,46 | 25,64 | 26,67 | 3,27% | - |
| 19.02.2026 | 26,25 | 26,29 | 25,46 | 25,82 | -1,19% | - |
| 18.02.2026 | 25,54 | 26,33 | 24,99 | 26,13 | 2,89% | - |
| 17.02.2026 | 25,40 | 25,80 | 25,00 | 25,40 | -1,17% | - |
| 16.02.2026 | 25,70 | 25,90 | 25,50 | 25,70 | 0,39% | - |
| 13.02.2026 | 25,20 | 25,90 | 25,00 | 25,60 | 0,79% | 270,00 |
| 12.02.2026 | 26,50 | 26,90 | 24,70 | 25,40 | -4,51% | 5.000,00 |
| 11.02.2026 | 27,40 | 28,30 | 26,10 | 26,60 | -3,97% | 560,00 |
| 10.02.2026 | 26,90 | 28,30 | 26,90 | 27,70 | 2,21% | - |
| 09.02.2026 | 28,00 | 28,30 | 25,80 | 27,10 | -3,90% | - |
| 06.02.2026 | 27,40 | 28,60 | 27,10 | 28,20 | 4,44% | - |
| 05.02.2026 | 29,40 | 29,40 | 27,00 | 27,00 | -7,85% | - |
| 04.02.2026 | 29,20 | 30,40 | 28,90 | 29,30 | -0,68% | - |
| 03.02.2026 | 32,40 | 32,40 | 28,60 | 29,50 | -8,10% | 1.000,00 |
| 02.02.2026 | 31,40 | 32,90 | 31,40 | 32,10 | -0,62% | - |
| 30.01.2026 | 32,80 | 33,20 | 31,30 | 32,30 | -2,42% | - |
| 29.01.2026 | 32,60 | 33,20 | 32,30 | 33,10 | 0,00% | - |
| 28.01.2026 | 33,40 | 34,40 | 32,70 | 33,10 | 0,61% | - |
| 27.01.2026 | 33,80 | 33,80 | 32,60 | 32,90 | -1,79% | - |
| 26.01.2026 | 32,20 | 33,50 | 31,90 | 33,50 | 3,72% | - |
| 23.01.2026 | 34,20 | 34,50 | 32,20 | 32,30 | -4,72% | 1.260,00 |
| 22.01.2026 | 33,30 | 34,50 | 33,10 | 33,90 | 2,11% | - |
| 21.01.2026 | 32,60 | 33,30 | 32,20 | 33,20 | 2,15% | 540,00 |
| 20.01.2026 | 31,80 | 33,10 | 31,30 | 32,50 | 0,93% | - |
| 19.01.2026 | 31,80 | 32,40 | 31,80 | 32,20 | -0,31% | 69,00 |
| 16.01.2026 | 32,80 | 33,10 | 32,00 | 32,30 | -1,22% | - |
| 15.01.2026 | 31,10 | 32,80 | 31,10 | 32,70 | 5,14% | - |
| 14.01.2026 | 31,20 | 31,50 | 30,40 | 31,10 | 0,00% | - |
| 13.01.2026 | 31,90 | 32,10 | 31,00 | 31,10 | -2,81% | - |
| 12.01.2026 | 31,00 | 32,00 | 30,10 | 32,00 | 2,89% | 160,00 |
| 09.01.2026 | 30,10 | 31,40 | 29,50 | 31,10 | 3,32% | - |
| 08.01.2026 | 28,60 | 30,60 | 28,60 | 30,10 | 4,15% | - |
| 07.01.2026 | 29,40 | 29,80 | 28,30 | 28,90 | -1,70% | 350,00 |
| 06.01.2026 | 28,90 | 29,40 | 28,40 | 29,40 | 1,73% | - |
| 05.01.2026 | 28,80 | 30,30 | 28,60 | 28,90 | 0,00% | - |
| 02.01.2026 | 30,00 | 30,20 | 28,90 | 28,90 | -4,93% | - |
| 30.12.2025 | 30,30 | 30,60 | 30,30 | 30,40 | 0,00% | - |
| 29.12.2025 | 30,40 | 30,80 | 30,10 | 30,40 | 3,05% | - |
| 23.12.2025 | 30,20 | 30,50 | 29,00 | 29,50 | -2,32% | - |
| 22.12.2025 | 30,00 | 31,00 | 30,00 | 30,20 | -0,33% | - |
| 19.12.2025 | 30,80 | 31,10 | 30,00 | 30,30 | -1,30% | - |
| 18.12.2025 | 30,60 | 31,20 | 30,40 | 30,70 | 0,66% | - |
| 17.12.2025 | 30,20 | 31,00 | 30,20 | 30,50 | 0,33% | - |
| 16.12.2025 | 30,40 | 31,10 | 30,00 | 30,40 | -1,94% | - |
| 15.12.2025 | 30,40 | 31,30 | 30,00 | 31,00 | 1,31% | - |
| 12.12.2025 | 30,80 | 31,30 | 30,40 | 30,60 | -0,65% | - |
| 11.12.2025 | 30,60 | 31,30 | 30,50 | 30,80 | -0,32% | - |
| 10.12.2025 | 30,10 | 31,80 | 29,90 | 30,90 | 3,00% | 143,00 |
| 09.12.2025 | 29,30 | 30,20 | 29,20 | 30,00 | 2,04% | - |
| 08.12.2025 | 29,80 | 30,50 | 29,00 | 29,40 | -2,65% | - |
| 05.12.2025 | 30,20 | 31,00 | 30,10 | 30,20 | -0,98% | - |