37,960$
-0,65%
Echtzeit-Aktienkurs J2 Global Inc.
Bid:
Ask:
Aktienkurse zur J2 Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.08.2025 | 34,69 | 36,64 | 34,69 | 36,58 | 5,51% | 706.499,00 |
| 12.08.2025 | 34,50 | 35,60 | 34,34 | 34,67 | 0,93% | 531.654,00 |
| 11.08.2025 | 36,68 | 36,82 | 34,26 | 34,35 | -6,35% | 817.477,00 |
| 08.08.2025 | 37,70 | 37,88 | 35,50 | 36,68 | -2,71% | 1.173.855,00 |
| 07.08.2025 | 33,00 | 37,90 | 32,88 | 37,70 | 21,65% | 2.102.908,00 |
| 06.08.2025 | 30,12 | 31,10 | 29,95 | 30,99 | 3,96% | 995.640,00 |
| 05.08.2025 | 30,40 | 30,42 | 29,20 | 29,81 | -2,26% | 509.268,00 |
| 04.08.2025 | 29,54 | 30,58 | 29,29 | 30,50 | 3,39% | 466.316,00 |
| 01.08.2025 | 30,91 | 30,91 | 28,55 | 29,50 | -5,21% | 700.852,00 |
| 31.07.2025 | 30,87 | 31,23 | 30,20 | 31,12 | 0,10% | 716.888,00 |
| 30.07.2025 | 31,60 | 31,78 | 30,62 | 31,09 | -1,61% | 543.891,00 |
| 29.07.2025 | 32,77 | 33,10 | 31,57 | 31,60 | -3,07% | 473.770,00 |
| 28.07.2025 | 32,84 | 33,08 | 32,30 | 32,60 | -0,55% | 461.725,00 |
| 25.07.2025 | 32,49 | 32,86 | 31,81 | 32,78 | 1,08% | 342.953,00 |
| 24.07.2025 | 32,67 | 32,90 | 32,39 | 32,43 | -1,43% | 354.750,00 |
| 23.07.2025 | 32,22 | 33,48 | 31,78 | 32,90 | 3,43% | 436.228,00 |
| 22.07.2025 | 30,57 | 31,98 | 30,50 | 31,81 | 4,88% | 406.119,00 |
| 21.07.2025 | 30,84 | 31,16 | 30,25 | 30,33 | 0,00% | 580.701,00 |
| 18.07.2025 | 31,64 | 31,64 | 30,25 | 30,33 | -2,85% | 570.140,00 |
| 17.07.2025 | 31,10 | 31,78 | 30,57 | 31,22 | 1,10% | 677.205,00 |
| 16.07.2025 | 31,26 | 31,96 | 30,82 | 30,88 | -0,26% | 557.444,00 |
| 15.07.2025 | 32,80 | 33,37 | 30,94 | 30,96 | -4,94% | 363.775,00 |
| 14.07.2025 | 32,58 | 32,67 | 32,20 | 32,57 | -0,34% | 426.897,00 |
| 11.07.2025 | 33,09 | 33,23 | 32,61 | 32,68 | -3,14% | 448.882,00 |
| 10.07.2025 | 32,94 | 34,14 | 32,57 | 33,74 | 1,47% | 421.816,00 |
| 09.07.2025 | 33,20 | 33,43 | 32,13 | 33,25 | 0,30% | 421.801,00 |
| 08.07.2025 | 32,58 | 33,77 | 32,43 | 33,15 | 3,43% | 582.392,00 |
| 07.07.2025 | 31,95 | 32,59 | 31,70 | 32,05 | -0,74% | 775.727,00 |
| 03.07.2025 | 32,89 | 33,62 | 32,00 | 32,29 | -0,80% | 634.365,00 |
| 02.07.2025 | 31,77 | 32,90 | 31,17 | 32,55 | 2,36% | 748.091,00 |
| 01.07.2025 | 30,00 | 33,11 | 29,95 | 31,80 | 5,12% | 1.010.999,00 |
| 30.06.2025 | 31,03 | 31,07 | 29,90 | 30,25 | -0,62% | 796.730,00 |
| 27.06.2025 | 31,71 | 31,71 | 30,00 | 30,44 | -2,78% | 1.108.097,00 |
| 26.06.2025 | 31,62 | 32,36 | 30,93 | 31,31 | 0,06% | 514.912,00 |
| 25.06.2025 | 32,03 | 32,03 | 31,17 | 31,29 | -2,16% | 630.940,00 |
| 24.06.2025 | 31,90 | 32,48 | 31,06 | 31,98 | 1,17% | 528.741,00 |
| 23.06.2025 | 31,26 | 31,88 | 31,03 | 31,61 | 0,57% | 449.191,00 |
| 20.06.2025 | 32,14 | 32,27 | 31,09 | 31,43 | -0,91% | 772.917,00 |
| 18.06.2025 | 31,47 | 32,44 | 31,46 | 31,72 | 0,44% | 388.091,00 |
| 17.06.2025 | 31,15 | 32,38 | 30,80 | 31,58 | 0,57% | 414.776,00 |
| 16.06.2025 | 31,25 | 31,68 | 30,71 | 31,40 | 2,01% | 450.100,00 |
| 13.06.2025 | 31,60 | 33,63 | 30,62 | 30,78 | -4,88% | 558.561,00 |
| 12.06.2025 | 33,36 | 33,67 | 32,29 | 32,36 | -4,37% | 334.338,00 |
| 11.06.2025 | 34,46 | 34,99 | 33,82 | 33,84 | -1,23% | 500.227,00 |
| 10.06.2025 | 33,71 | 35,04 | 33,54 | 34,26 | 2,18% | 608.888,00 |
| 09.06.2025 | 33,60 | 33,88 | 33,22 | 33,53 | 0,69% | 467.169,00 |
| 06.06.2025 | 33,20 | 33,67 | 32,82 | 33,30 | 1,46% | 501.092,00 |
| 05.06.2025 | 32,73 | 33,28 | 32,40 | 32,82 | 0,40% | 483.734,00 |
| 04.06.2025 | 32,42 | 32,90 | 32,15 | 32,69 | 1,24% | 436.053,00 |
| 03.06.2025 | 31,08 | 32,47 | 30,94 | 32,29 | 3,59% | 409.629,00 |
| 02.06.2025 | 32,26 | 32,58 | 31,08 | 31,17 | -3,91% | 494.774,00 |
| 30.05.2025 | 31,93 | 32,52 | 31,70 | 32,44 | 0,96% | 565.392,00 |
| 29.05.2025 | 32,16 | 32,34 | 31,38 | 32,13 | 0,94% | 456.339,00 |
| 28.05.2025 | 32,40 | 32,40 | 31,83 | 31,83 | -0,84% | 569.349,00 |
| 27.05.2025 | 31,50 | 32,22 | 31,12 | 32,10 | 3,88% | 513.010,00 |
| 23.05.2025 | 30,00 | 31,06 | 29,91 | 30,90 | 0,03% | 547.612,00 |
| 22.05.2025 | 30,84 | 31,05 | 30,49 | 30,89 | 0,13% | 622.505,00 |
| 21.05.2025 | 32,22 | 32,22 | 30,82 | 30,85 | -5,74% | 515.432,00 |
| 20.05.2025 | 32,65 | 33,19 | 32,02 | 32,73 | -0,33% | 308.333,00 |
| 19.05.2025 | 31,93 | 32,88 | 31,61 | 32,84 | 0,77% | 561.626,00 |
| 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 |