32,590$
-0,97%
Echtzeit-Aktienkurs J2 Global Inc.
Bid:
Ask:
Aktienkurse zur J2 Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 33,20 | 33,25 | 32,22 | 32,59 | -0,97% | 690.092,00 |
| 15.05.2025 | 33,30 | 33,80 | 32,74 | 32,91 | -1,61% | 549.058,00 |
| 14.05.2025 | 33,50 | 33,75 | 32,90 | 33,45 | -1,59% | 532.258,00 |
| 13.05.2025 | 34,72 | 34,81 | 33,01 | 33,99 | -2,05% | 591.470,00 |
| 12.05.2025 | 33,75 | 34,86 | 32,76 | 34,70 | 12,26% | 861.382,00 |
| 09.05.2025 | 32,71 | 32,91 | 30,06 | 30,91 | -4,54% | 1.118.217,00 |
| 08.05.2025 | 32,24 | 33,00 | 31,75 | 32,38 | 2,37% | 860.538,00 |
| 07.05.2025 | 31,78 | 32,30 | 31,11 | 31,63 | 0,57% | 600.357,00 |
| 06.05.2025 | 31,19 | 31,62 | 31,05 | 31,45 | -0,85% | 361.712,00 |
| 05.05.2025 | 31,01 | 32,18 | 30,85 | 31,72 | 0,83% | 446.987,00 |
| 02.05.2025 | 30,66 | 31,57 | 30,57 | 31,46 | 3,62% | 419.960,00 |
| 01.05.2025 | 29,73 | 30,54 | 29,61 | 30,36 | 2,88% | 576.501,00 |
| 30.04.2025 | 30,07 | 30,07 | 29,15 | 29,51 | -4,03% | 460.050,00 |
| 29.04.2025 | 30,72 | 31,00 | 30,53 | 30,75 | -0,32% | 412.319,00 |
| 28.04.2025 | 30,98 | 31,55 | 30,38 | 30,85 | -0,32% | 587.591,00 |
| 25.04.2025 | 30,84 | 31,07 | 30,55 | 30,95 | -0,39% | 430.264,00 |
| 24.04.2025 | 30,46 | 31,20 | 30,03 | 31,07 | 2,04% | 563.619,00 |
| 23.04.2025 | 31,90 | 32,73 | 30,44 | 30,45 | 0,46% | 705.476,00 |
| 22.04.2025 | 30,15 | 30,80 | 29,34 | 30,31 | -2,07% | 666.511,00 |
| 21.04.2025 | 30,42 | 31,11 | 29,54 | 30,95 | 1,54% | 847.261,00 |
| 17.04.2025 | 31,12 | 32,01 | 30,20 | 30,48 | -1,90% | 949.674,00 |
| 16.04.2025 | 32,23 | 33,77 | 30,56 | 31,07 | -1,05% | 575.570,00 |
| 15.04.2025 | 31,72 | 32,49 | 31,27 | 31,40 | -1,84% | 437.832,00 |
| 14.04.2025 | 32,19 | 32,83 | 31,36 | 31,99 | 0,72% | 525.944,00 |
| 11.04.2025 | 32,28 | 33,91 | 30,92 | 31,76 | -1,04% | 694.793,00 |
| 10.04.2025 | 33,67 | 34,42 | 31,62 | 32,10 | -8,56% | 577.046,00 |
| 09.04.2025 | 31,00 | 35,92 | 30,71 | 35,10 | 11,68% | 803.159,00 |
| 08.04.2025 | 33,63 | 33,70 | 30,98 | 31,43 | -3,14% | 629.100,00 |
| 07.04.2025 | 32,01 | 34,34 | 30,77 | 32,45 | -3,08% | 942.504,00 |
| 04.04.2025 | 33,79 | 34,34 | 32,86 | 33,48 | -5,34% | 682.523,00 |
| 03.04.2025 | 36,50 | 36,82 | 34,56 | 35,37 | -8,44% | 709.659,00 |
| 02.04.2025 | 38,30 | 38,72 | 37,04 | 38,63 | 2,33% | 612.178,00 |
| 01.04.2025 | 37,69 | 38,42 | 36,92 | 37,75 | 0,48% | 517.278,00 |
| 31.03.2025 | 37,35 | 38,04 | 36,82 | 37,57 | -1,52% | 672.863,00 |
| 28.03.2025 | 40,75 | 40,79 | 37,89 | 38,15 | -7,16% | 451.011,00 |
| 27.03.2025 | 41,63 | 42,23 | 40,99 | 41,09 | -1,53% | 552.293,00 |
| 26.03.2025 | 41,90 | 43,49 | 41,35 | 41,73 | -0,41% | 450.072,00 |
| 25.03.2025 | 42,37 | 42,52 | 41,85 | 41,90 | -1,39% | 374.668,00 |
| 24.03.2025 | 42,76 | 43,54 | 42,26 | 42,49 | 1,53% | 322.266,00 |
| 21.03.2025 | 41,46 | 42,49 | 41,25 | 41,85 | -0,29% | 1.627.825,00 |
| 20.03.2025 | 41,51 | 42,65 | 41,25 | 41,97 | 0,21% | 464.095,00 |
| 19.03.2025 | 41,03 | 42,61 | 40,89 | 41,88 | 2,67% | 539.631,00 |
| 18.03.2025 | 41,71 | 41,99 | 40,64 | 40,79 | -3,13% | 709.807,00 |
| 17.03.2025 | 40,12 | 42,56 | 39,98 | 42,11 | 4,57% | 740.102,00 |
| 14.03.2025 | 38,97 | 40,35 | 38,84 | 40,27 | 4,11% | 639.413,00 |
| 13.03.2025 | 39,96 | 40,89 | 38,64 | 38,68 | -3,42% | 804.574,00 |
| 12.03.2025 | 40,48 | 40,48 | 39,53 | 40,05 | 0,18% | 624.725,00 |
| 11.03.2025 | 39,94 | 40,86 | 39,48 | 39,98 | 0,60% | 742.865,00 |
| 10.03.2025 | 40,21 | 40,89 | 39,44 | 39,74 | -2,72% | 562.435,00 |
| 07.03.2025 | 39,26 | 41,05 | 39,22 | 40,85 | 4,34% | 721.342,00 |
| 06.03.2025 | 38,10 | 39,84 | 37,72 | 39,15 | 2,57% | 761.681,00 |
| 05.03.2025 | 39,21 | 39,41 | 37,80 | 38,17 | -2,33% | 654.795,00 |
| 04.03.2025 | 39,12 | 40,35 | 38,35 | 39,08 | -2,20% | 815.393,00 |
| 03.03.2025 | 41,42 | 41,42 | 39,79 | 39,96 | -2,73% | 586.860,00 |
| 28.02.2025 | 41,18 | 42,01 | 39,99 | 41,08 | -0,70% | 706.140,00 |
| 27.02.2025 | 42,98 | 43,66 | 41,12 | 41,37 | -3,77% | 680.467,00 |
| 26.02.2025 | 47,17 | 47,54 | 42,95 | 42,99 | -9,55% | 814.441,00 |
| 25.02.2025 | 46,46 | 47,61 | 44,00 | 47,53 | -1,02% | 992.198,00 |
| 24.02.2025 | 48,58 | 49,59 | 47,73 | 48,02 | 0,19% | 621.838,00 |
| 21.02.2025 | 50,26 | 50,26 | 47,77 | 47,93 | -3,93% | 394.311,00 |
| 20.02.2025 | 51,00 | 51,13 | 49,29 | 49,89 | -2,84% | 312.728,00 |
| 19.02.2025 | 51,78 | 52,20 | 51,04 | 51,35 | -2,28% | 278.271,00 |
| 18.02.2025 | 53,32 | 54,39 | 51,60 | 52,55 | -1,61% | 307.001,00 |
| 14.02.2025 | 54,15 | 54,89 | 53,36 | 53,41 | -0,65% | 165.301,00 |
| 13.02.2025 | 53,39 | 53,83 | 52,92 | 53,76 | 1,61% | 311.476,00 |
| 12.02.2025 | 53,43 | 53,57 | 52,23 | 52,91 | -2,52% | 275.713,00 |
| 11.02.2025 | 52,80 | 54,51 | 52,80 | 54,28 | 1,36% | 262.069,00 |
| 10.02.2025 | 52,81 | 53,87 | 52,36 | 53,55 | 2,25% | 248.600,00 |
| 07.02.2025 | 53,00 | 53,84 | 52,22 | 52,37 | -0,83% | 245.814,00 |
| 06.02.2025 | 53,45 | 53,86 | 52,31 | 52,81 | -0,99% | 262.037,00 |
| 05.02.2025 | 52,64 | 53,45 | 51,84 | 53,34 | 1,18% | 342.037,00 |
| 04.02.2025 | 52,24 | 53,22 | 51,90 | 52,72 | 0,38% | 266.198,00 |
| 03.02.2025 | 52,23 | 52,70 | 51,56 | 52,52 | -2,54% | 254.425,00 |
| 31.01.2025 | 54,13 | 54,57 | 53,30 | 53,89 | -0,20% | 349.389,00 |
| 30.01.2025 | 54,61 | 54,96 | 53,84 | 54,00 | 0,09% | 180.606,00 |
| 29.01.2025 | 54,77 | 55,20 | 53,42 | 53,95 | -1,93% | 266.459,00 |
| 28.01.2025 | 54,56 | 55,32 | 54,05 | 55,01 | 0,92% | 282.425,00 |
| 27.01.2025 | 52,90 | 55,43 | 52,38 | 54,51 | 2,75% | 413.040,00 |
| 24.01.2025 | 54,04 | 55,69 | 52,83 | 53,05 | -2,36% | 295.645,00 |
| 23.01.2025 | 53,19 | 54,35 | 53,17 | 54,33 | 1,40% | 322.641,00 |
| 22.01.2025 | 55,12 | 55,34 | 53,57 | 53,58 | -3,46% | 220.020,00 |
| 21.01.2025 | 55,57 | 56,48 | 55,43 | 55,50 | 1,04% | 269.267,00 |
| 17.01.2025 | 54,93 | 55,28 | 54,34 | 54,93 | 1,63% | 316.782,00 |
| 16.01.2025 | 53,11 | 54,35 | 52,59 | 54,05 | 1,58% | 310.246,00 |
| 15.01.2025 | 53,96 | 54,47 | 53,11 | 53,21 | 1,06% | 295.857,00 |
| 14.01.2025 | 51,96 | 52,70 | 51,57 | 52,65 | 2,43% | 547.913,00 |
| 13.01.2025 | 51,10 | 51,63 | 50,81 | 51,40 | -0,37% | 227.792,00 |
| 10.01.2025 | 51,08 | 52,08 | 50,62 | 51,59 | -1,49% | 355.683,00 |
| 08.01.2025 | 52,75 | 52,81 | 51,70 | 52,37 | -1,87% | 377.745,00 |
| 07.01.2025 | 55,06 | 55,64 | 53,15 | 53,37 | -2,57% | 309.359,00 |
| 06.01.2025 | 55,55 | 56,33 | 54,73 | 54,78 | -0,97% | 308.221,00 |
| 03.01.2025 | 55,04 | 55,53 | 54,28 | 55,32 | 0,98% | 293.900,00 |
| 02.01.2025 | 55,19 | 55,91 | 54,41 | 54,78 | 0,81% | 278.024,00 |
| 31.12.2024 | 54,96 | 55,33 | 54,02 | 54,34 | -0,40% | 303.193,00 |
| 30.12.2024 | 54,80 | 55,21 | 53,62 | 54,56 | -1,45% | 292.060,00 |
| 27.12.2024 | 56,00 | 56,51 | 54,89 | 55,36 | -1,98% | 247.522,00 |
| 26.12.2024 | 55,92 | 56,97 | 55,60 | 56,48 | 0,21% | 232.171,00 |
| 24.12.2024 | 55,53 | 56,36 | 55,52 | 56,36 | 1,46% | 118.548,00 |
| 23.12.2024 | 55,96 | 56,72 | 55,25 | 55,55 | -1,14% | 332.645,00 |
| 20.12.2024 | 55,34 | 57,58 | 55,34 | 56,19 | 0,41% | 2.326.142,00 |