46,690$
0,69%
Echtzeit-Aktienkurs J2 Global Inc.
Bid:
Ask:
Aktienkurse zur J2 Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 46,41 | 47,57 | 46,41 | 46,69 | 0,69% | 239.826,00 |
| 01.11.2024 | 46,34 | 46,83 | 45,92 | 46,37 | 0,22% | 335.860,00 |
| 31.10.2024 | 47,32 | 47,42 | 46,21 | 46,27 | -2,14% | 236.198,00 |
| 30.10.2024 | 47,44 | 48,44 | 47,20 | 47,28 | -0,34% | 288.361,00 |
| 29.10.2024 | 47,20 | 47,88 | 47,07 | 47,44 | 0,04% | 275.740,00 |
| 28.10.2024 | 47,04 | 47,92 | 47,04 | 47,42 | 2,13% | 305.168,00 |
| 25.10.2024 | 46,53 | 46,88 | 46,11 | 46,43 | 0,83% | 289.221,00 |
| 24.10.2024 | 46,43 | 46,71 | 45,83 | 46,05 | 0,07% | 210.192,00 |
| 23.10.2024 | 46,36 | 46,56 | 45,55 | 46,02 | -0,63% | 311.537,00 |
| 22.10.2024 | 45,78 | 46,56 | 45,38 | 46,31 | 1,27% | 318.282,00 |
| 21.10.2024 | 46,88 | 47,22 | 45,71 | 45,73 | -2,66% | 422.016,00 |
| 18.10.2024 | 47,51 | 47,85 | 46,76 | 46,98 | -0,55% | 1.156.453,00 |
| 17.10.2024 | 46,38 | 47,42 | 46,15 | 47,24 | 1,37% | 407.515,00 |
| 16.10.2024 | 46,77 | 47,50 | 46,40 | 46,60 | 0,50% | 375.459,00 |
| 15.10.2024 | 45,47 | 46,91 | 45,47 | 46,37 | 1,38% | 353.766,00 |
| 14.10.2024 | 45,00 | 45,78 | 44,34 | 45,74 | 1,96% | 329.057,00 |
| 11.10.2024 | 43,91 | 45,23 | 43,91 | 44,86 | 2,33% | 277.151,00 |
| 10.10.2024 | 43,63 | 43,93 | 43,17 | 43,84 | -0,48% | 308.708,00 |
| 09.10.2024 | 43,46 | 44,85 | 43,21 | 44,05 | 0,69% | 370.619,00 |
| 08.10.2024 | 43,95 | 44,21 | 42,38 | 43,75 | -1,12% | 443.718,00 |
| 07.10.2024 | 44,69 | 44,84 | 43,92 | 44,25 | -0,93% | 286.789,00 |
| 04.10.2024 | 44,77 | 45,23 | 44,11 | 44,66 | 1,27% | 475.776,00 |
| 03.10.2024 | 46,50 | 46,50 | 43,05 | 44,10 | -6,45% | 679.195,00 |
| 02.10.2024 | 47,03 | 47,68 | 46,97 | 47,14 | -0,59% | 386.637,00 |
| 01.10.2024 | 48,38 | 48,38 | 46,91 | 47,42 | -2,55% | 459.107,00 |
| 30.09.2024 | 48,48 | 49,35 | 48,11 | 48,66 | -0,39% | 562.415,00 |
| 27.09.2024 | 48,60 | 49,44 | 48,29 | 48,85 | 1,77% | 444.806,00 |
| 26.09.2024 | 48,39 | 48,63 | 47,36 | 48,00 | 1,12% | 400.257,00 |
| 25.09.2024 | 49,28 | 49,65 | 47,44 | 47,47 | -4,02% | 448.959,00 |
| 24.09.2024 | 50,60 | 50,65 | 49,28 | 49,46 | -1,30% | 332.649,00 |
| 23.09.2024 | 51,00 | 51,25 | 49,21 | 50,11 | -1,55% | 744.046,00 |
| 20.09.2024 | 52,65 | 52,83 | 50,90 | 50,90 | -3,89% | 3.365.075,00 |
| 19.09.2024 | 53,98 | 53,99 | 52,79 | 52,96 | 0,27% | 802.952,00 |
| 18.09.2024 | 51,34 | 53,95 | 51,04 | 52,82 | 2,88% | 928.001,00 |
| 17.09.2024 | 50,46 | 51,85 | 50,46 | 51,34 | 3,26% | 687.401,00 |
| 16.09.2024 | 49,43 | 50,34 | 49,13 | 49,72 | 1,00% | 574.292,00 |
| 13.09.2024 | 48,51 | 49,89 | 47,93 | 49,23 | 2,95% | 407.978,00 |
| 12.09.2024 | 47,69 | 48,41 | 46,90 | 47,82 | 0,97% | 445.701,00 |
| 11.09.2024 | 48,12 | 48,54 | 47,22 | 47,36 | -1,76% | 419.636,00 |
| 10.09.2024 | 47,68 | 48,54 | 46,93 | 48,21 | 1,52% | 493.672,00 |
| 09.09.2024 | 46,87 | 48,69 | 46,65 | 47,49 | 2,26% | 803.186,00 |
| 06.09.2024 | 47,18 | 47,66 | 46,08 | 46,44 | -1,19% | 453.436,00 |
| 05.09.2024 | 47,97 | 48,69 | 46,83 | 47,00 | -1,34% | 476.655,00 |
| 04.09.2024 | 47,02 | 48,32 | 47,01 | 47,64 | 0,74% | 533.970,00 |
| 03.09.2024 | 48,11 | 48,90 | 47,12 | 47,29 | -3,23% | 507.240,00 |
| 30.08.2024 | 48,60 | 49,09 | 48,19 | 48,87 | 1,28% | 580.502,00 |
| 29.08.2024 | 47,43 | 49,11 | 46,76 | 48,25 | 2,99% | 494.449,00 |
| 28.08.2024 | 46,82 | 47,18 | 46,20 | 46,85 | -0,47% | 422.283,00 |
| 27.08.2024 | 47,09 | 47,66 | 46,63 | 47,07 | -0,08% | 365.114,00 |
| 26.08.2024 | 46,95 | 47,68 | 46,36 | 47,11 | 1,42% | 471.133,00 |
| 23.08.2024 | 45,52 | 46,72 | 45,23 | 46,45 | 2,49% | 429.821,00 |
| 22.08.2024 | 45,72 | 46,11 | 45,19 | 45,32 | -0,72% | 441.458,00 |
| 21.08.2024 | 45,07 | 45,83 | 44,84 | 45,65 | 1,67% | 400.826,00 |
| 20.08.2024 | 44,86 | 45,18 | 44,50 | 44,90 | -0,13% | 358.811,00 |
| 19.08.2024 | 43,63 | 45,63 | 43,63 | 44,96 | 3,57% | 448.127,00 |
| 16.08.2024 | 43,06 | 43,87 | 43,04 | 43,41 | 0,39% | 377.750,00 |
| 15.08.2024 | 42,85 | 43,66 | 42,63 | 43,24 | 3,47% | 405.810,00 |
| 14.08.2024 | 42,41 | 42,55 | 41,28 | 41,79 | -1,39% | 294.770,00 |
| 13.08.2024 | 42,34 | 42,93 | 42,23 | 42,38 | 1,17% | 377.669,00 |
| 12.08.2024 | 41,25 | 41,98 | 40,86 | 41,89 | 1,43% | 383.995,00 |
| 09.08.2024 | 41,05 | 42,10 | 40,65 | 41,30 | 0,63% | 427.841,00 |
| 08.08.2024 | 41,06 | 41,24 | 37,76 | 41,04 | 2,91% | 652.898,00 |
| 07.08.2024 | 40,47 | 41,42 | 39,67 | 39,88 | 0,43% | 567.517,00 |
| 06.08.2024 | 40,23 | 40,59 | 39,35 | 39,71 | -1,27% | 306.533,00 |
| 05.08.2024 | 40,67 | 40,83 | 38,90 | 40,22 | -5,14% | 526.629,00 |
| 02.08.2024 | 43,66 | 43,67 | 42,31 | 42,40 | -5,88% | 369.208,00 |
| 01.08.2024 | 47,86 | 48,14 | 44,94 | 45,05 | -5,91% | 502.122,00 |
| 31.07.2024 | 48,55 | 49,00 | 47,57 | 47,88 | -0,56% | 485.495,00 |
| 30.07.2024 | 49,06 | 49,45 | 48,04 | 48,15 | -1,69% | 224.358,00 |
| 29.07.2024 | 48,79 | 49,68 | 48,28 | 48,98 | 0,10% | 297.474,00 |
| 26.07.2024 | 49,46 | 49,90 | 48,60 | 48,93 | 0,62% | 285.289,00 |
| 25.07.2024 | 48,95 | 49,55 | 48,20 | 48,63 | -0,06% | 384.599,00 |
| 24.07.2024 | 49,43 | 50,21 | 48,56 | 48,66 | -3,24% | 499.357,00 |
| 23.07.2024 | 49,53 | 50,33 | 49,07 | 50,29 | 1,37% | 440.875,00 |
| 22.07.2024 | 50,14 | 50,23 | 48,65 | 49,61 | -0,74% | 359.777,00 |
| 19.07.2024 | 50,35 | 50,35 | 49,23 | 49,98 | -0,54% | 647.987,00 |
| 18.07.2024 | 50,02 | 51,02 | 49,95 | 50,25 | -0,69% | 467.950,00 |
| 17.07.2024 | 49,24 | 50,89 | 49,13 | 50,60 | 1,71% | 387.979,00 |
| 16.07.2024 | 49,25 | 49,98 | 48,94 | 49,75 | 2,28% | 569.039,00 |
| 15.07.2024 | 48,42 | 49,06 | 47,53 | 48,64 | 0,93% | 442.905,00 |
| 12.07.2024 | 48,61 | 48,88 | 47,84 | 48,19 | 0,50% | 382.291,00 |
| 11.07.2024 | 47,08 | 48,14 | 46,45 | 47,95 | 3,10% | 513.502,00 |
| 10.07.2024 | 48,42 | 48,93 | 44,11 | 46,51 | -10,32% | 1.375.878,00 |
| 09.07.2024 | 52,68 | 52,87 | 51,78 | 51,86 | -2,13% | 240.795,00 |
| 08.07.2024 | 53,68 | 53,68 | 52,77 | 52,99 | -0,15% | 277.564,00 |
| 05.07.2024 | 54,00 | 54,61 | 53,04 | 53,07 | -2,36% | 212.728,00 |
| 03.07.2024 | 53,03 | 54,47 | 52,65 | 54,35 | 2,37% | 225.871,00 |
| 02.07.2024 | 53,66 | 54,10 | 52,95 | 53,09 | -1,23% | 351.916,00 |
| 01.07.2024 | 55,19 | 55,62 | 53,33 | 53,75 | -2,33% | 259.980,00 |
| 28.06.2024 | 54,91 | 55,43 | 54,29 | 55,03 | 0,79% | 584.916,00 |
| 27.06.2024 | 55,01 | 55,03 | 54,06 | 54,60 | -0,05% | 211.273,00 |
| 26.06.2024 | 54,47 | 54,97 | 53,76 | 54,63 | -0,67% | 302.108,00 |
| 25.06.2024 | 55,46 | 55,46 | 54,32 | 55,00 | -0,89% | 266.042,00 |
| 24.06.2024 | 55,32 | 56,47 | 55,32 | 55,50 | 0,52% | 340.607,00 |
| 21.06.2024 | 53,66 | 55,40 | 53,65 | 55,21 | 3,04% | 410.914,00 |
| 20.06.2024 | 52,34 | 53,61 | 52,34 | 53,58 | 1,32% | 294.792,00 |
| 18.06.2024 | 54,61 | 54,74 | 52,83 | 52,88 | -3,31% | 321.644,00 |
| 17.06.2024 | 55,39 | 55,72 | 54,58 | 54,69 | -1,64% | 329.475,00 |
| 14.06.2024 | 55,11 | 56,05 | 54,68 | 55,60 | -0,11% | 548.892,00 |
| 13.06.2024 | 55,26 | 56,25 | 54,84 | 55,66 | -0,04% | 344.732,00 |