36,180$
3,37%
Echtzeit-Aktienkurs J2 Global Inc.
Bid:
Ask:
Aktienkurse zur J2 Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 35,04 | 36,51 | 34,32 | 36,18 | 3,37% | 646.646,00 |
| 08.01.2026 | 33,40 | 35,68 | 33,18 | 35,00 | 3,49% | 459.904,00 |
| 07.01.2026 | 34,72 | 34,72 | 33,14 | 33,82 | -1,34% | 573.952,00 |
| 06.01.2026 | 33,58 | 34,38 | 33,14 | 34,28 | 1,42% | 473.016,00 |
| 05.01.2026 | 33,79 | 35,47 | 33,51 | 33,80 | -0,56% | 703.694,00 |
| 02.01.2026 | 35,36 | 35,53 | 33,90 | 33,99 | -3,30% | 497.753,00 |
| 31.12.2025 | 35,64 | 35,94 | 35,11 | 35,15 | -1,21% | 330.630,00 |
| 30.12.2025 | 35,72 | 36,10 | 35,54 | 35,58 | -0,50% | 338.791,00 |
| 29.12.2025 | 35,52 | 36,21 | 35,49 | 35,76 | -0,25% | 440.821,00 |
| 26.12.2025 | 35,23 | 35,92 | 35,00 | 35,85 | 1,76% | 416.210,00 |
| 24.12.2025 | 34,62 | 35,41 | 34,62 | 35,23 | 1,47% | 213.218,00 |
| 23.12.2025 | 35,35 | 35,64 | 34,21 | 34,72 | -2,42% | 511.173,00 |
| 22.12.2025 | 35,98 | 36,27 | 35,58 | 35,58 | -0,03% | 358.759,00 |
| 19.12.2025 | 35,99 | 36,13 | 35,25 | 35,59 | -1,17% | 1.132.532,00 |
| 18.12.2025 | 36,13 | 36,63 | 35,75 | 36,01 | 0,70% | 432.737,00 |
| 17.12.2025 | 35,94 | 36,41 | 35,57 | 35,76 | -0,20% | 519.422,00 |
| 16.12.2025 | 36,38 | 36,58 | 35,26 | 35,83 | -1,86% | 655.634,00 |
| 15.12.2025 | 36,00 | 36,62 | 35,30 | 36,51 | 1,42% | 781.223,00 |
| 12.12.2025 | 36,44 | 36,65 | 35,74 | 36,00 | -0,41% | 398.319,00 |
| 11.12.2025 | 36,05 | 36,76 | 35,91 | 36,15 | 0,24% | 441.154,00 |
| 10.12.2025 | 34,90 | 37,26 | 34,83 | 36,06 | 3,27% | 805.910,00 |
| 09.12.2025 | 34,02 | 35,19 | 33,92 | 34,92 | 2,17% | 443.049,00 |
| 08.12.2025 | 35,53 | 35,60 | 33,79 | 34,18 | -2,95% | 654.050,00 |
| 05.12.2025 | 35,29 | 36,20 | 35,02 | 35,22 | -0,96% | 554.676,00 |
| 04.12.2025 | 35,54 | 35,98 | 35,06 | 35,56 | -0,78% | 771.387,00 |
| 03.12.2025 | 33,44 | 36,10 | 33,38 | 35,84 | 7,72% | 863.731,00 |
| 02.12.2025 | 33,06 | 33,48 | 32,44 | 33,27 | 0,76% | 543.315,00 |
| 01.12.2025 | 32,53 | 33,38 | 32,41 | 33,02 | 0,61% | 696.345,00 |
| 28.11.2025 | 33,41 | 33,62 | 32,73 | 32,82 | -1,00% | 284.814,00 |
| 26.11.2025 | 32,39 | 33,50 | 32,35 | 33,15 | 1,56% | 944.439,00 |
| 25.11.2025 | 33,26 | 34,13 | 32,55 | 32,64 | -0,43% | 987.262,00 |
| 24.11.2025 | 31,86 | 32,96 | 31,32 | 32,78 | 10,97% | 998.612,00 |
| 20.11.2025 | 29,40 | 30,04 | 29,11 | 29,54 | 1,16% | 862.556,00 |
| 19.11.2025 | 29,53 | 29,70 | 28,93 | 29,20 | -1,38% | 763.226,00 |
| 18.11.2025 | 29,78 | 30,23 | 29,49 | 29,61 | -0,70% | 670.807,00 |
| 17.11.2025 | 29,98 | 30,49 | 29,21 | 29,82 | -3,65% | 1.119.849,00 |
| 13.11.2025 | 31,70 | 32,11 | 30,67 | 30,95 | -3,37% | 591.806,00 |
| 12.11.2025 | 32,35 | 32,83 | 31,76 | 32,03 | -0,74% | 578.740,00 |
| 11.11.2025 | 32,34 | 33,00 | 31,86 | 32,27 | 0,16% | 693.931,00 |
| 10.11.2025 | 33,39 | 33,39 | 31,69 | 32,22 | -1,14% | 731.343,00 |
| 07.11.2025 | 32,66 | 33,40 | 30,28 | 32,59 | -0,31% | 1.826.238,00 |
| 06.11.2025 | 33,79 | 34,05 | 32,47 | 32,69 | -2,08% | 707.309,00 |
| 05.11.2025 | 32,40 | 33,53 | 32,07 | 33,39 | 3,65% | 531.787,00 |
| 04.11.2025 | 33,55 | 33,81 | 32,15 | 32,21 | -5,24% | 620.717,00 |
| 03.11.2025 | 33,84 | 34,22 | 33,31 | 33,99 | 0,24% | 563.269,00 |
| 31.10.2025 | 33,68 | 34,19 | 33,50 | 33,91 | 0,06% | 520.450,00 |
| 30.10.2025 | 33,50 | 34,16 | 33,00 | 33,89 | 0,47% | 587.969,00 |
| 29.10.2025 | 34,17 | 34,69 | 33,43 | 33,73 | -0,82% | 647.898,00 |
| 28.10.2025 | 36,10 | 36,10 | 33,48 | 34,01 | -6,49% | 982.632,00 |
| 27.10.2025 | 37,85 | 38,05 | 36,15 | 36,37 | -3,53% | 523.253,00 |
| 24.10.2025 | 38,40 | 38,80 | 37,46 | 37,70 | -1,33% | 432.980,00 |
| 23.10.2025 | 37,75 | 38,33 | 37,46 | 38,21 | 1,22% | 276.066,00 |
| 22.10.2025 | 37,73 | 37,98 | 36,90 | 37,75 | -0,94% | 391.817,00 |
| 21.10.2025 | 36,76 | 38,21 | 36,47 | 38,11 | 4,30% | 547.253,00 |
| 20.10.2025 | 36,55 | 37,37 | 36,51 | 36,54 | 1,56% | 344.004,00 |
| 17.10.2025 | 35,92 | 36,38 | 35,64 | 35,98 | -1,32% | 822.183,00 |
| 16.10.2025 | 36,90 | 37,15 | 36,09 | 36,46 | -1,27% | 369.380,00 |
| 15.10.2025 | 37,55 | 38,12 | 36,78 | 36,93 | -0,38% | 513.815,00 |
| 14.10.2025 | 35,13 | 37,75 | 35,13 | 37,07 | 3,22% | 640.522,00 |
| 13.10.2025 | 35,44 | 36,27 | 35,03 | 35,92 | 1,63% | 612.908,00 |
| 10.10.2025 | 38,01 | 38,42 | 34,10 | 35,34 | -6,98% | 780.526,00 |
| 09.10.2025 | 38,57 | 38,59 | 37,85 | 37,99 | -0,78% | 505.016,00 |
| 08.10.2025 | 38,89 | 39,87 | 38,27 | 38,29 | -1,54% | 384.154,00 |
| 07.10.2025 | 39,83 | 40,01 | 38,04 | 38,89 | -1,62% | 578.038,00 |
| 06.10.2025 | 39,52 | 40,07 | 39,00 | 39,53 | 1,99% | 378.156,00 |
| 02.10.2025 | 38,99 | 39,48 | 38,43 | 38,76 | -0,13% | 418.966,00 |
| 01.10.2025 | 38,03 | 38,93 | 37,68 | 38,81 | 1,86% | 424.046,00 |
| 30.09.2025 | 38,73 | 38,95 | 37,63 | 38,10 | -2,03% | 486.318,00 |
| 29.09.2025 | 37,32 | 39,12 | 36,82 | 38,89 | 5,48% | 682.788,00 |
| 26.09.2025 | 36,95 | 37,31 | 36,51 | 36,87 | 1,10% | 315.700,00 |
| 25.09.2025 | 36,03 | 36,75 | 35,34 | 36,47 | 0,14% | 505.626,00 |
| 24.09.2025 | 36,60 | 37,25 | 36,00 | 36,42 | -0,65% | 438.688,00 |
| 23.09.2025 | 38,01 | 38,56 | 36,56 | 36,66 | -2,60% | 477.594,00 |
| 22.09.2025 | 38,33 | 38,57 | 37,58 | 37,64 | -1,72% | 487.333,00 |
| 19.09.2025 | 39,27 | 39,58 | 38,11 | 38,30 | -2,27% | 1.180.842,00 |
| 18.09.2025 | 39,04 | 39,55 | 38,63 | 39,19 | 2,14% | 507.924,00 |
| 17.09.2025 | 38,29 | 39,59 | 37,91 | 38,37 | 0,26% | 541.654,00 |
| 16.09.2025 | 37,35 | 38,44 | 37,08 | 38,27 | 4,42% | 588.610,00 |
| 15.09.2025 | 36,97 | 37,18 | 36,48 | 36,65 | 0,05% | 498.747,00 |
| 12.09.2025 | 37,77 | 37,77 | 36,58 | 36,63 | -2,76% | 402.740,00 |
| 11.09.2025 | 36,76 | 37,85 | 36,61 | 37,67 | 2,95% | 720.928,00 |
| 10.09.2025 | 38,03 | 38,43 | 35,98 | 36,59 | -4,39% | 818.290,00 |
| 09.09.2025 | 38,52 | 38,83 | 37,94 | 38,27 | -0,60% | 321.361,00 |
| 08.09.2025 | 38,16 | 38,77 | 37,69 | 38,50 | 1,08% | 419.101,00 |
| 05.09.2025 | 37,50 | 39,01 | 37,50 | 38,09 | 1,95% | 383.701,00 |
| 04.09.2025 | 37,39 | 37,58 | 36,57 | 37,36 | 0,35% | 335.869,00 |
| 03.09.2025 | 37,94 | 38,39 | 37,17 | 37,23 | -1,92% | 463.188,00 |
| 02.09.2025 | 37,77 | 38,19 | 37,20 | 37,96 | -0,65% | 396.154,00 |
| 29.08.2025 | 37,30 | 38,35 | 37,15 | 38,21 | 2,41% | 498.748,00 |
| 28.08.2025 | 38,01 | 38,32 | 36,80 | 37,31 | -1,27% | 358.571,00 |
| 27.08.2025 | 37,69 | 38,51 | 37,07 | 37,79 | 0,13% | 263.754,00 |
| 26.08.2025 | 37,71 | 38,34 | 37,26 | 37,74 | -0,34% | 414.597,00 |
| 25.08.2025 | 37,97 | 38,96 | 37,68 | 37,87 | -0,89% | 549.314,00 |
| 22.08.2025 | 36,64 | 39,31 | 35,54 | 38,21 | 5,41% | 607.505,00 |
| 21.08.2025 | 35,45 | 36,60 | 35,14 | 36,25 | 1,03% | 540.305,00 |
| 20.08.2025 | 37,31 | 37,31 | 35,75 | 35,88 | -3,65% | 642.453,00 |
| 19.08.2025 | 37,20 | 37,55 | 36,49 | 37,24 | 0,54% | 416.505,00 |
| 18.08.2025 | 36,39 | 37,24 | 35,98 | 37,04 | 1,76% | 475.668,00 |
| 15.08.2025 | 36,50 | 36,73 | 36,05 | 36,40 | 0,50% | 453.286,00 |
| 14.08.2025 | 35,62 | 36,34 | 35,45 | 36,22 | -0,98% | 429.231,00 |