41,080$
-0,70%
Echtzeit-Aktienkurs J2 GLOBAL INC. DL-,01
Bid:
Ask:
Aktienkurse zur J2 GLOBAL INC. DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.12.2024 | 56,05 | 57,05 | 54,83 | 55,96 | 0,70% | 657.404,00 |
| 18.12.2024 | 58,57 | 59,18 | 55,14 | 55,57 | -4,49% | 539.341,00 |
| 17.12.2024 | 57,32 | 58,30 | 56,78 | 58,18 | 0,48% | 876.771,00 |
| 16.12.2024 | 57,36 | 59,88 | 56,45 | 57,90 | 0,26% | 558.337,00 |
| 13.12.2024 | 58,51 | 58,99 | 57,65 | 57,75 | -2,02% | 205.415,00 |
| 12.12.2024 | 58,91 | 59,76 | 58,02 | 58,94 | -0,42% | 266.126,00 |
| 11.12.2024 | 58,96 | 60,04 | 58,50 | 59,19 | 0,78% | 300.577,00 |
| 10.12.2024 | 58,73 | 59,26 | 57,94 | 58,73 | -0,05% | 286.397,00 |
| 09.12.2024 | 59,22 | 59,90 | 58,59 | 58,76 | 0,65% | 421.262,00 |
| 06.12.2024 | 57,97 | 58,74 | 57,64 | 58,38 | 1,14% | 245.361,00 |
| 05.12.2024 | 58,83 | 58,95 | 57,51 | 57,72 | -1,89% | 340.253,00 |
| 04.12.2024 | 59,54 | 60,06 | 58,71 | 58,83 | -0,99% | 314.319,00 |
| 03.12.2024 | 59,60 | 60,62 | 58,99 | 59,42 | -0,95% | 386.786,00 |
| 02.12.2024 | 58,85 | 60,26 | 58,67 | 59,99 | 1,94% | 534.701,00 |
| 29.11.2024 | 58,43 | 58,85 | 57,82 | 58,85 | 1,98% | 200.751,00 |
| 27.11.2024 | 58,00 | 58,52 | 56,90 | 57,71 | -0,29% | 285.500,00 |
| 26.11.2024 | 57,41 | 57,95 | 56,45 | 57,88 | -0,22% | 329.914,00 |
| 25.11.2024 | 59,00 | 59,29 | 57,96 | 58,01 | -0,39% | 502.789,00 |
| 22.11.2024 | 57,31 | 59,08 | 57,31 | 58,24 | 3,93% | 561.358,00 |
| 20.11.2024 | 55,59 | 56,32 | 55,03 | 56,04 | 1,05% | 376.527,00 |
| 19.11.2024 | 55,28 | 56,34 | 54,94 | 55,46 | -0,77% | 303.460,00 |
| 18.11.2024 | 55,15 | 56,16 | 55,03 | 55,89 | 1,43% | 400.267,00 |
| 15.11.2024 | 57,56 | 57,58 | 54,14 | 55,10 | -3,86% | 473.105,00 |
| 14.11.2024 | 57,95 | 58,52 | 56,74 | 57,31 | -0,92% | 397.915,00 |
| 13.11.2024 | 57,76 | 58,56 | 57,15 | 57,84 | 0,75% | 538.854,00 |
| 12.11.2024 | 58,53 | 59,12 | 56,82 | 57,41 | -2,76% | 623.649,00 |
| 11.11.2024 | 56,92 | 59,14 | 55,85 | 59,04 | 4,22% | 871.601,00 |
| 08.11.2024 | 51,95 | 58,50 | 51,43 | 56,65 | 15,64% | 1.379.132,00 |
| 07.11.2024 | 49,73 | 50,50 | 48,01 | 48,99 | -1,95% | 475.261,00 |
| 06.11.2024 | 49,75 | 51,03 | 49,74 | 49,97 | 5,15% | 415.773,00 |
| 05.11.2024 | 46,56 | 47,76 | 46,56 | 47,52 | 1,78% | 361.043,00 |
| 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 |