29,100€
-1,02%
Echtzeit-Aktienkurs J2 Global Inc.
Bid:
Ask:
Aktienkurse zur J2 Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -1,36% | - |
| 15.05.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -2,00% | - |
| 14.05.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -2,60% | - |
| 13.05.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 12,41% | - |
| 12.05.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -3,52% | - |
| 09.05.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 2,16% | - |
| 08.05.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 1,46% | - |
| 07.05.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | - |
| 06.05.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 1,47% | - |
| 05.05.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 3,03% | - |
| 02.05.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -1,49% | - |
| 30.04.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 29.04.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 28.04.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -1,47% | - |
| 25.04.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 3,03% | - |
| 24.04.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 23.04.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 22.04.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -2,21% | - |
| 17.04.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 16.04.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -2,16% | - |
| 15.04.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 14.04.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -2,11% | - |
| 11.04.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -10,13% | - |
| 10.04.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 13,67% | - |
| 09.04.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -6,08% | - |
| 08.04.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 1,37% | - |
| 07.04.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -7,01% | - |
| 04.04.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -7,65% | - |
| 03.04.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -1,73% | - |
| 02.04.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 1,17% | - |
| 01.04.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -1,72% | - |
| 31.03.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -7,45% | - |
| 28.03.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -2,59% | - |
| 27.03.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 0,52% | - |
| 26.03.2025 | 38,40 | 38,40 | 38,40 | 38,40 | -1,03% | - |
| 25.03.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -1,52% | - |
| 24.03.2025 | 38,80 | 39,40 | 38,80 | 39,40 | 3,14% | 13,00 |
| 21.03.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 0,00% | - |
| 20.03.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 3,24% | - |
| 19.03.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -2,63% | - |
| 18.03.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 3,83% | 30,00 |
| 17.03.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 3,39% | - |
| 14.03.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -2,21% | - |
| 13.03.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -0,55% | - |
| 12.03.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 0,00% | - |
| 11.03.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -1,62% | - |
| 10.03.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 3,35% | - |
| 07.03.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 2,87% | - |
| 06.03.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -4,40% | - |
| 05.03.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -3,19% | - |
| 04.03.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -2,59% | - |
| 03.03.2025 | 39,00 | 39,00 | 38,60 | 38,60 | -1,53% | 26,00 |
| 28.02.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -3,45% | - |
| 27.02.2025 | 40,60 | 40,60 | 40,60 | 40,60 | -9,37% | - |
| 26.02.2025 | 44,80 | 44,80 | 44,80 | 44,80 | -0,88% | - |
| 25.02.2025 | 45,20 | 45,20 | 45,20 | 45,20 | -2,16% | - |
| 24.02.2025 | 45,20 | 46,20 | 45,20 | 46,20 | -1,70% | 63,00 |
| 21.02.2025 | 47,00 | 47,00 | 47,00 | 47,00 | -3,29% | - |
| 20.02.2025 | 48,60 | 48,60 | 48,60 | 48,60 | -2,02% | - |
| 19.02.2025 | 49,60 | 49,60 | 49,60 | 49,60 | -1,78% | - |
| 18.02.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 0,00% | - |
| 17.02.2025 | 50,50 | 50,50 | 50,50 | 50,50 | -0,98% | - |
| 14.02.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 0,99% | - |
| 13.02.2025 | 50,50 | 50,50 | 50,50 | 50,50 | -2,88% | - |
| 12.02.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 0,97% | - |
| 11.02.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 1,98% | - |
| 10.02.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 0,00% | - |
| 07.02.2025 | 50,50 | 50,50 | 50,50 | 50,50 | -0,98% | - |
| 06.02.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 2,00% | - |
| 05.02.2025 | 50,00 | 50,00 | 50,00 | 50,00 | -0,99% | - |
| 04.02.2025 | 50,50 | 50,50 | 50,50 | 50,50 | -1,94% | - |
| 03.02.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 0,00% | - |
| 31.01.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 0,00% | - |
| 30.01.2025 | 51,50 | 51,50 | 51,50 | 51,50 | -0,96% | - |
| 29.01.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 0,97% | - |
| 28.01.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 3,83% | - |
| 27.01.2025 | 49,60 | 49,60 | 49,60 | 49,60 | -3,69% | - |
| 24.01.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 0,98% | - |
| 23.01.2025 | 51,00 | 51,00 | 51,00 | 51,00 | -2,86% | - |
| 22.01.2025 | 52,50 | 52,50 | 52,50 | 52,50 | 0,00% | - |
| 21.01.2025 | 52,50 | 52,50 | 52,50 | 52,50 | 0,00% | - |
| 20.01.2025 | 52,50 | 52,50 | 52,50 | 52,50 | 0,96% | - |
| 17.01.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 1,96% | - |
| 16.01.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 0,99% | - |
| 15.01.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 1,81% | - |
| 14.01.2025 | 49,60 | 49,60 | 49,60 | 49,60 | -0,40% | - |
| 13.01.2025 | 49,80 | 49,80 | 49,80 | 49,80 | 0,81% | - |
| 10.01.2025 | 49,40 | 49,40 | 49,40 | 49,40 | -1,20% | - |
| 09.01.2025 | 50,00 | 50,00 | 50,00 | 50,00 | -1,96% | - |
| 08.01.2025 | 51,00 | 51,00 | 51,00 | 51,00 | -1,92% | - |
| 07.01.2025 | 52,00 | 52,00 | 52,00 | 52,00 | -2,80% | - |
| 06.01.2025 | 53,00 | 53,50 | 53,00 | 53,50 | -0,93% | 182,00 |
| 03.01.2025 | 53,00 | 54,00 | 53,00 | 54,00 | 3,85% | 112,00 |
| 02.01.2025 | 52,00 | 52,00 | 52,00 | 52,00 | -0,95% | - |
| 30.12.2024 | 52,50 | 52,50 | 52,50 | 52,50 | -1,87% | - |
| 27.12.2024 | 53,50 | 53,50 | 53,50 | 53,50 | 0,00% | - |
| 23.12.2024 | 53,50 | 53,50 | 53,50 | 53,50 | 0,00% | - |
| 20.12.2024 | 53,50 | 53,50 | 53,50 | 53,50 | 0,94% | - |
| 19.12.2024 | 53,00 | 53,00 | 53,00 | 53,00 | -3,64% | - |
| 18.12.2024 | 55,00 | 55,00 | 55,00 | 55,00 | 0,92% | - |