43,540$
1,28%
Echtzeit-Aktienkurs J2 Global Inc.
Bid:
Ask:
Aktienkurse zur J2 Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2026 | 43,87 | 44,55 | 42,82 | 43,54 | 1,28% | 751.398,00 |
| 07.04.2026 | 42,68 | 43,34 | 42,38 | 42,99 | 0,68% | 457.778,00 |
| 06.04.2026 | 43,12 | 43,98 | 42,67 | 42,70 | -1,13% | 559.952,00 |
| 02.04.2026 | 41,61 | 43,47 | 40,73 | 43,19 | 2,37% | 640.304,00 |
| 01.04.2026 | 42,12 | 43,04 | 41,45 | 42,19 | 0,55% | 685.321,00 |
| 31.03.2026 | 42,52 | 43,63 | 41,38 | 41,96 | 0,07% | 1.188.309,00 |
| 30.03.2026 | 41,48 | 43,73 | 41,48 | 41,93 | 0,70% | 980.206,00 |
| 27.03.2026 | 43,00 | 43,21 | 41,38 | 41,64 | -3,83% | 527.490,00 |
| 26.03.2026 | 42,72 | 44,66 | 42,72 | 43,30 | -0,37% | 620.106,00 |
| 25.03.2026 | 44,59 | 44,82 | 42,08 | 43,46 | -0,80% | 622.377,00 |
| 24.03.2026 | 43,18 | 45,26 | 42,70 | 43,81 | 1,08% | 923.033,00 |
| 23.03.2026 | 41,83 | 43,50 | 41,60 | 43,34 | 2,51% | 764.050,00 |
| 20.03.2026 | 41,64 | 42,72 | 41,52 | 42,28 | -0,19% | 2.895.643,00 |
| 19.03.2026 | 42,01 | 43,41 | 41,79 | 42,36 | 0,00% | 857.111,00 |
| 18.03.2026 | 42,27 | 42,47 | 41,37 | 42,36 | 0,05% | 732.259,00 |
| 17.03.2026 | 42,15 | 43,73 | 42,06 | 42,34 | 0,69% | 939.335,00 |
| 16.03.2026 | 40,24 | 42,59 | 40,03 | 42,05 | 6,54% | 1.318.190,00 |
| 13.03.2026 | 40,00 | 41,68 | 39,24 | 39,47 | 0,00% | 829.995,00 |
| 12.03.2026 | 40,17 | 41,10 | 39,32 | 39,47 | -3,07% | 828.450,00 |
| 11.03.2026 | 39,85 | 41,08 | 39,61 | 40,72 | 2,18% | 873.507,00 |
| 10.03.2026 | 39,96 | 40,20 | 38,95 | 39,85 | -0,99% | 1.165.107,00 |
| 09.03.2026 | 39,35 | 40,58 | 38,70 | 40,25 | -4,91% | 1.286.555,00 |
| 06.03.2026 | 42,40 | 43,70 | 41,63 | 42,33 | -3,05% | 957.160,00 |
| 05.03.2026 | 42,75 | 44,49 | 42,19 | 43,66 | 1,49% | 2.108.633,00 |
| 04.03.2026 | 41,08 | 43,19 | 39,75 | 43,02 | 3,71% | 3.805.834,00 |
| 03.03.2026 | 44,76 | 50,55 | 41,11 | 41,48 | 48,09% | 10.587.103,00 |
| 02.03.2026 | 26,23 | 28,02 | 26,14 | 28,01 | 3,40% | 1.504.874,00 |
| 27.02.2026 | 27,13 | 27,39 | 26,21 | 27,09 | -2,17% | 1.240.484,00 |
| 26.02.2026 | 27,03 | 28,39 | 27,03 | 27,69 | 3,17% | 1.629.515,00 |
| 25.02.2026 | 26,24 | 27,36 | 25,12 | 26,84 | 1,26% | 1.883.397,00 |
| 24.02.2026 | 26,00 | 26,78 | 22,66 | 26,51 | -15,56% | 4.061.610,00 |
| 20.02.2026 | 30,40 | 32,54 | 30,03 | 31,39 | 3,09% | 746.286,00 |
| 19.02.2026 | 30,57 | 30,91 | 29,95 | 30,45 | -1,23% | 465.353,00 |
| 18.02.2026 | 30,08 | 31,17 | 29,30 | 30,83 | 2,15% | 475.873,00 |
| 17.02.2026 | 30,26 | 31,78 | 29,53 | 30,18 | -1,05% | 448.684,00 |
| 13.02.2026 | 30,12 | 30,77 | 29,47 | 30,50 | 1,23% | 476.624,00 |
| 12.02.2026 | 31,74 | 31,74 | 29,40 | 30,13 | -4,23% | 444.472,00 |
| 11.02.2026 | 32,83 | 32,85 | 31,00 | 31,46 | -4,55% | 544.201,00 |
| 10.02.2026 | 32,19 | 33,61 | 32,17 | 32,96 | 2,55% | 424.971,00 |
| 09.02.2026 | 33,04 | 33,06 | 30,50 | 32,14 | -4,09% | 801.442,00 |
| 06.02.2026 | 32,94 | 33,70 | 32,15 | 33,51 | 3,84% | 476.603,00 |
| 05.02.2026 | 33,92 | 34,38 | 31,89 | 32,27 | -6,23% | 615.273,00 |
| 04.02.2026 | 35,34 | 35,63 | 34,25 | 34,42 | -1,11% | 869.922,00 |
| 03.02.2026 | 37,28 | 37,59 | 33,88 | 34,80 | -7,96% | 605.587,00 |
| 02.02.2026 | 38,12 | 38,79 | 37,36 | 37,81 | -1,15% | 430.392,00 |
| 30.01.2026 | 39,12 | 39,55 | 37,28 | 38,25 | -3,46% | 518.934,00 |
| 29.01.2026 | 39,08 | 39,65 | 38,61 | 39,62 | 0,84% | 490.286,00 |
| 28.01.2026 | 39,77 | 41,07 | 39,03 | 39,29 | -0,63% | 443.704,00 |
| 27.01.2026 | 39,87 | 40,00 | 39,08 | 39,54 | -0,28% | 506.780,00 |
| 26.01.2026 | 38,31 | 39,79 | 38,26 | 39,65 | -0,90% | 465.147,00 |
| 22.01.2026 | 39,13 | 40,50 | 38,94 | 40,01 | 3,49% | 743.320,00 |
| 21.01.2026 | 38,32 | 38,97 | 37,84 | 38,66 | 1,68% | 595.240,00 |
| 20.01.2026 | 37,05 | 38,77 | 37,05 | 38,02 | 1,44% | 759.016,00 |
| 16.01.2026 | 37,87 | 38,34 | 37,23 | 37,48 | -1,24% | 765.900,00 |
| 15.01.2026 | 36,19 | 38,16 | 36,00 | 37,95 | 4,55% | 604.098,00 |
| 14.01.2026 | 36,64 | 36,65 | 35,47 | 36,30 | 0,08% | 594.074,00 |
| 13.01.2026 | 37,36 | 37,60 | 36,14 | 36,27 | -2,63% | 663.460,00 |
| 12.01.2026 | 36,02 | 37,28 | 35,15 | 37,25 | 2,96% | 617.042,00 |
| 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 |