56,330$
1,22%
Echtzeit-Aktienkurs J2 Global Inc.
Bid:
Ask:
Aktienkurse zur J2 Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 55,52 | 56,39 | 55,28 | 56,33 | 1,22% | 476.808,00 |
| 28.09.2026 | 56,38 | 56,71 | 55,55 | 55,65 | -1,52% | 554.518,00 |
| 25.09.2026 | 56,72 | 57,54 | 56,32 | 56,51 | 0,02% | 628.869,00 |
| 24.09.2026 | 56,32 | 57,36 | 56,32 | 56,50 | -0,44% | 422.877,00 |
| 23.09.2026 | 57,98 | 57,98 | 56,33 | 56,75 | -2,47% | 530.788,00 |
| 22.09.2026 | 57,96 | 58,24 | 56,26 | 58,19 | 1,25% | 539.589,00 |
| 21.09.2026 | 58,04 | 58,57 | 57,35 | 57,47 | -0,16% | 547.026,00 |
| 18.09.2026 | 58,19 | 58,43 | 56,81 | 57,56 | -2,66% | 2.782.556,00 |
| 17.09.2026 | 58,80 | 60,48 | 58,04 | 59,13 | 0,65% | 924.879,00 |
| 16.09.2026 | 58,95 | 60,11 | 58,11 | 58,75 | -0,76% | 946.379,00 |
| 15.09.2026 | 57,18 | 60,00 | 56,86 | 59,20 | 3,20% | 974.454,00 |
| 14.09.2026 | 56,45 | 57,55 | 56,04 | 57,37 | 2,09% | 755.783,00 |
| 11.09.2026 | 55,85 | 56,87 | 55,19 | 56,19 | 1,70% | 553.863,00 |
| 10.09.2026 | 55,12 | 55,86 | 55,03 | 55,25 | -0,11% | 430.127,00 |
| 09.09.2026 | 55,37 | 55,44 | 54,75 | 55,31 | -0,75% | 753.690,00 |
| 08.09.2026 | 55,12 | 55,96 | 54,75 | 55,73 | 0,05% | 550.701,00 |
| 04.09.2026 | 56,05 | 56,36 | 55,11 | 55,70 | -1,04% | 352.132,00 |
| 03.09.2026 | 57,25 | 57,68 | 55,76 | 56,29 | -0,71% | 492.164,00 |
| 02.09.2026 | 55,11 | 57,14 | 55,04 | 56,69 | 2,62% | 845.009,00 |
| 01.09.2026 | 55,15 | 55,70 | 54,74 | 55,24 | 0,16% | 588.879,00 |
| 31.08.2026 | 55,50 | 55,72 | 55,00 | 55,15 | -1,22% | 533.066,00 |
| 28.08.2026 | 56,15 | 56,67 | 55,67 | 55,83 | 0,02% | 285.509,00 |
| 27.08.2026 | 55,76 | 56,47 | 55,26 | 55,82 | 0,39% | 319.493,00 |
| 26.08.2026 | 54,95 | 56,01 | 54,64 | 55,61 | 0,32% | 550.083,00 |
| 25.08.2026 | 55,46 | 56,15 | 55,01 | 55,43 | -0,59% | 349.909,00 |
| 24.08.2026 | 56,07 | 56,69 | 55,48 | 55,76 | -0,54% | 403.444,00 |
| 21.08.2026 | 55,36 | 56,30 | 55,00 | 56,06 | 1,24% | 521.209,00 |
| 20.08.2026 | 55,23 | 56,06 | 55,00 | 55,38 | -0,23% | 371.894,00 |
| 19.08.2026 | 55,09 | 56,20 | 55,07 | 55,50 | 0,76% | 361.084,00 |
| 18.08.2026 | 55,42 | 56,16 | 54,79 | 55,08 | 1,42% | 502.869,00 |
| 17.08.2026 | 55,02 | 55,47 | 53,84 | 54,31 | -1,84% | 676.855,00 |
| 14.08.2026 | 55,79 | 55,79 | 54,97 | 55,33 | -1,07% | 394.444,00 |
| 13.08.2026 | 55,07 | 55,95 | 54,74 | 55,93 | 1,86% | 554.916,00 |
| 12.08.2026 | 53,54 | 55,20 | 53,54 | 54,91 | 2,73% | 990.092,00 |
| 11.08.2026 | 54,95 | 55,60 | 53,20 | 53,45 | -1,64% | 683.906,00 |
| 10.08.2026 | 56,21 | 56,21 | 53,63 | 54,34 | 0,95% | 1.063.949,00 |
| 07.08.2026 | 56,94 | 58,06 | 52,75 | 53,83 | 6,09% | 1.460.045,00 |
| 06.08.2026 | 52,56 | 52,70 | 50,40 | 50,74 | -3,76% | 726.489,00 |
| 05.08.2026 | 55,31 | 55,32 | 51,99 | 52,72 | -4,77% | 763.351,00 |
| 04.08.2026 | 53,59 | 55,46 | 53,59 | 55,36 | 2,52% | 627.765,00 |
| 03.08.2026 | 53,72 | 54,98 | 52,94 | 54,00 | 1,73% | 573.627,00 |
| 31.07.2026 | 52,89 | 53,44 | 51,57 | 53,08 | 0,89% | 397.621,00 |
| 30.07.2026 | 53,43 | 53,43 | 51,90 | 52,61 | -3,06% | 419.063,00 |
| 29.07.2026 | 53,01 | 54,90 | 53,01 | 54,27 | 2,51% | 551.624,00 |
| 28.07.2026 | 52,69 | 53,76 | 52,28 | 52,94 | 1,11% | 441.331,00 |
| 27.07.2026 | 52,37 | 53,13 | 52,02 | 52,36 | 1,47% | 418.230,00 |
| 24.07.2026 | 51,93 | 53,36 | 51,55 | 51,60 | -0,46% | 444.639,00 |
| 23.07.2026 | 52,05 | 52,13 | 50,93 | 51,84 | -0,73% | 860.780,00 |
| 22.07.2026 | 52,59 | 52,67 | 51,49 | 52,22 | -0,32% | 534.593,00 |
| 21.07.2026 | 53,85 | 54,97 | 51,79 | 52,39 | -3,70% | 484.959,00 |
| 20.07.2026 | 53,93 | 54,95 | 53,64 | 54,40 | 0,78% | 638.375,00 |
| 17.07.2026 | 52,72 | 54,46 | 52,50 | 53,98 | 0,62% | 587.111,00 |
| 16.07.2026 | 52,17 | 53,66 | 52,11 | 53,65 | 2,90% | 482.334,00 |
| 15.07.2026 | 52,41 | 53,46 | 51,96 | 52,14 | 0,39% | 492.367,00 |
| 14.07.2026 | 51,89 | 52,32 | 51,38 | 51,94 | 0,19% | 514.956,00 |
| 13.07.2026 | 52,18 | 52,75 | 51,76 | 51,84 | -0,65% | 392.692,00 |
| 10.07.2026 | 53,44 | 53,95 | 51,92 | 52,18 | -1,31% | 391.077,00 |
| 09.07.2026 | 50,77 | 52,97 | 50,44 | 52,87 | 1,71% | 443.804,00 |
| 08.07.2026 | 52,53 | 53,13 | 51,18 | 51,98 | -2,38% | 675.361,00 |
| 07.07.2026 | 53,95 | 54,75 | 52,89 | 53,25 | -0,99% | 521.258,00 |
| 06.07.2026 | 52,24 | 53,87 | 51,46 | 53,78 | 2,57% | 645.047,00 |
| 02.07.2026 | 51,96 | 52,63 | 51,57 | 52,43 | 0,89% | 622.863,00 |
| 01.07.2026 | 52,69 | 53,43 | 51,93 | 51,97 | -0,76% | 1.003.498,00 |
| 30.06.2026 | 52,15 | 52,60 | 51,83 | 52,37 | 0,34% | 1.220.220,00 |
| 29.06.2026 | 50,54 | 52,25 | 50,31 | 52,19 | 3,49% | 1.151.690,00 |
| 26.06.2026 | 48,18 | 50,50 | 47,86 | 50,43 | 4,04% | 1.187.332,00 |
| 25.06.2026 | 47,77 | 48,69 | 47,32 | 48,47 | 0,60% | 615.958,00 |
| 24.06.2026 | 46,44 | 48,39 | 46,05 | 48,18 | 3,84% | 788.535,00 |
| 23.06.2026 | 45,07 | 46,48 | 44,77 | 46,40 | 2,39% | 854.312,00 |
| 22.06.2026 | 45,03 | 46,53 | 44,94 | 45,32 | -1,55% | 765.143,00 |
| 18.06.2026 | 44,61 | 46,91 | 44,13 | 46,03 | 3,86% | 1.601.759,00 |
| 17.06.2026 | 45,49 | 45,65 | 43,86 | 44,32 | -3,63% | 572.440,00 |
| 16.06.2026 | 46,28 | 46,91 | 45,42 | 45,99 | 0,35% | 460.656,00 |
| 15.06.2026 | 46,29 | 47,71 | 45,74 | 45,83 | -0,89% | 462.605,00 |
| 12.06.2026 | 45,61 | 46,55 | 44,76 | 46,24 | 1,09% | 531.716,00 |
| 11.06.2026 | 45,45 | 46,15 | 44,79 | 45,74 | -0,10% | 431.181,00 |
| 10.06.2026 | 46,37 | 47,51 | 45,76 | 45,79 | -1,24% | 467.719,00 |
| 09.06.2026 | 46,26 | 47,16 | 44,81 | 46,36 | -0,49% | 606.528,00 |
| 08.06.2026 | 46,47 | 46,81 | 45,25 | 46,59 | 1,71% | 487.351,00 |
| 05.06.2026 | 48,24 | 48,51 | 45,51 | 45,81 | -4,47% | 530.914,00 |
| 04.06.2026 | 45,46 | 48,03 | 45,04 | 47,95 | 7,56% | 641.530,00 |
| 03.06.2026 | 45,31 | 45,48 | 44,40 | 44,58 | -1,85% | 602.804,00 |
| 02.06.2026 | 46,50 | 46,89 | 44,50 | 45,42 | -1,65% | 688.285,00 |
| 01.06.2026 | 45,07 | 46,39 | 44,90 | 46,18 | 2,46% | 451.572,00 |
| 29.05.2026 | 45,07 | 45,56 | 44,03 | 45,07 | -0,04% | 684.363,00 |
| 28.05.2026 | 45,31 | 46,24 | 43,44 | 45,09 | -1,40% | 541.500,00 |
| 27.05.2026 | 44,80 | 46,30 | 44,80 | 45,73 | 2,10% | 651.708,00 |
| 26.05.2026 | 43,17 | 44,91 | 43,12 | 44,79 | 2,49% | 506.291,00 |
| 22.05.2026 | 41,69 | 43,98 | 41,69 | 43,70 | 4,75% | 680.684,00 |
| 21.05.2026 | 41,82 | 41,98 | 40,32 | 41,72 | -1,53% | 551.776,00 |
| 20.05.2026 | 41,67 | 42,53 | 40,92 | 42,37 | 1,03% | 532.130,00 |
| 19.05.2026 | 41,55 | 42,55 | 40,97 | 41,94 | 1,82% | 518.539,00 |
| 18.05.2026 | 40,62 | 41,72 | 40,31 | 41,19 | 1,60% | 504.294,00 |
| 15.05.2026 | 40,45 | 41,04 | 40,39 | 40,54 | -0,27% | 510.668,00 |
| 14.05.2026 | 40,75 | 41,31 | 40,05 | 40,65 | 0,27% | 508.740,00 |
| 13.05.2026 | 40,24 | 40,88 | 39,66 | 40,54 | -0,71% | 534.043,00 |
| 12.05.2026 | 41,56 | 42,17 | 40,73 | 40,83 | -2,65% | 566.723,00 |
| 11.05.2026 | 41,38 | 42,14 | 40,36 | 41,94 | 2,24% | 717.047,00 |
| 08.05.2026 | 41,97 | 43,88 | 40,69 | 41,02 | -5,33% | 1.128.937,00 |
| 07.05.2026 | 43,69 | 44,48 | 42,86 | 43,33 | -0,80% | 817.551,00 |