33,800€
-1,17%
Echtzeit-Aktienkurs J2 Global Inc.
Bid:
Ask:
Aktienkurse zur J2 Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 34,50 | 34,70 | 33,80 | 34,20 | 0,00% | - |
| 09.03.2026 | 35,80 | 35,80 | 33,60 | 34,20 | -5,52% | - |
| 06.03.2026 | 37,20 | 37,20 | 35,60 | 36,20 | -3,72% | - |
| 05.03.2026 | 36,40 | 37,60 | 36,40 | 37,60 | 2,73% | - |
| 04.03.2026 | 35,40 | 36,60 | 34,60 | 36,60 | 2,81% | 2,00 |
| 03.03.2026 | 23,60 | 42,20 | 23,60 | 35,60 | 50,85% | 178,00 |
| 02.03.2026 | 22,60 | 23,60 | 22,60 | 23,60 | 3,51% | - |
| 27.02.2026 | 23,00 | 23,60 | 22,80 | 22,80 | -1,72% | 25,00 |
| 26.02.2026 | 22,40 | 23,60 | 22,40 | 23,20 | 2,65% | - |
| 25.02.2026 | 22,20 | 22,80 | 22,00 | 22,60 | 1,80% | - |
| 24.02.2026 | 22,20 | 22,20 | 21,20 | 22,20 | -11,20% | 115,00 |
| 23.02.2026 | 26,20 | 26,20 | 25,00 | 25,00 | -5,30% | - |
| 20.02.2026 | 25,60 | 27,20 | 25,20 | 26,40 | 2,33% | - |
| 19.02.2026 | 25,80 | 25,80 | 25,40 | 25,80 | -0,77% | - |
| 18.02.2026 | 25,20 | 26,00 | 25,20 | 26,00 | 2,36% | - |
| 17.02.2026 | 25,40 | 25,40 | 24,80 | 25,40 | 0,00% | - |
| 16.02.2026 | 25,40 | 25,60 | 25,40 | 25,40 | -0,78% | - |
| 13.02.2026 | 25,00 | 25,60 | 25,00 | 25,60 | 1,59% | - |
| 12.02.2026 | 26,20 | 26,40 | 24,80 | 25,20 | -4,55% | - |
| 11.02.2026 | 27,40 | 27,40 | 26,00 | 26,40 | -4,35% | - |
| 10.02.2026 | 26,60 | 27,60 | 26,60 | 27,60 | 2,99% | - |
| 09.02.2026 | 28,00 | 28,00 | 26,40 | 26,80 | -4,96% | - |
| 06.02.2026 | 27,00 | 28,20 | 27,00 | 28,20 | 3,68% | - |
| 05.02.2026 | 28,80 | 28,80 | 27,20 | 27,20 | -6,21% | - |
| 04.02.2026 | 29,20 | 29,40 | 29,00 | 29,00 | -0,68% | - |
| 03.02.2026 | 31,60 | 31,60 | 28,60 | 29,20 | -7,59% | - |
| 02.02.2026 | 31,60 | 32,40 | 31,60 | 31,60 | -1,25% | - |
| 30.01.2026 | 32,60 | 32,60 | 31,40 | 32,00 | -2,44% | - |
| 29.01.2026 | 32,40 | 32,80 | 32,00 | 32,80 | 0,61% | - |
| 28.01.2026 | 32,60 | 33,20 | 32,60 | 32,60 | 0,62% | - |
| 27.01.2026 | 33,00 | 33,00 | 32,40 | 32,40 | -1,82% | - |
| 26.01.2026 | 31,80 | 33,00 | 31,80 | 33,00 | 2,48% | - |
| 23.01.2026 | 33,60 | 33,60 | 32,20 | 32,20 | -4,73% | - |
| 22.01.2026 | 32,60 | 34,00 | 32,60 | 33,80 | 3,05% | - |
| 21.01.2026 | 32,00 | 32,80 | 32,00 | 32,80 | 1,86% | - |
| 20.01.2026 | 31,60 | 32,40 | 31,60 | 32,20 | 1,90% | - |
| 19.01.2026 | 31,60 | 31,60 | 31,60 | 31,60 | -1,25% | - |
| 16.01.2026 | 32,40 | 32,60 | 32,00 | 32,00 | -1,84% | - |
| 15.01.2026 | 30,80 | 32,60 | 30,80 | 32,60 | 5,16% | - |
| 14.01.2026 | 30,80 | 31,00 | 30,20 | 31,00 | 0,00% | - |
| 13.01.2026 | 31,60 | 31,60 | 31,00 | 31,00 | -1,90% | - |
| 12.01.2026 | 30,40 | 31,60 | 30,20 | 31,60 | 2,60% | - |
| 09.01.2026 | 29,60 | 30,80 | 29,60 | 30,80 | 3,36% | - |
| 08.01.2026 | 28,60 | 30,20 | 28,20 | 29,80 | 3,47% | - |
| 07.01.2026 | 29,00 | 29,00 | 28,20 | 28,80 | -0,69% | - |
| 06.01.2026 | 28,40 | 29,00 | 28,00 | 29,00 | 0,69% | - |
| 05.01.2026 | 28,60 | 30,00 | 28,60 | 28,80 | 0,00% | 100,00 |
| 02.01.2026 | 29,60 | 29,80 | 28,80 | 28,80 | -4,00% | - |
| 30.12.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | - |
| 29.12.2025 | 30,00 | 30,40 | 30,00 | 30,20 | 3,42% | - |
| 23.12.2025 | 29,80 | 29,80 | 29,00 | 29,20 | -2,67% | - |
| 22.12.2025 | 30,00 | 30,60 | 30,00 | 30,00 | 0,00% | - |
| 19.12.2025 | 30,40 | 30,40 | 30,00 | 30,00 | -1,96% | - |
| 18.12.2025 | 30,00 | 30,80 | 30,00 | 30,60 | 1,32% | - |
| 17.12.2025 | 30,20 | 30,40 | 30,00 | 30,20 | 0,67% | - |
| 16.12.2025 | 30,60 | 30,60 | 30,00 | 30,00 | -2,60% | - |
| 15.12.2025 | 30,40 | 30,80 | 30,00 | 30,80 | 1,32% | - |
| 12.12.2025 | 30,60 | 30,60 | 30,40 | 30,40 | 0,00% | - |
| 11.12.2025 | 30,40 | 30,60 | 30,40 | 30,40 | -2,56% | 20,00 |
| 10.12.2025 | 29,60 | 31,20 | 29,60 | 31,20 | 4,70% | - |
| 09.12.2025 | 29,00 | 29,80 | 28,80 | 29,80 | 2,05% | - |
| 08.12.2025 | 29,80 | 29,80 | 29,00 | 29,20 | -2,67% | - |
| 05.12.2025 | 30,20 | 30,60 | 30,00 | 30,00 | -0,66% | - |
| 04.12.2025 | 30,40 | 30,40 | 30,00 | 30,20 | -1,31% | - |
| 03.12.2025 | 28,40 | 30,60 | 28,40 | 30,60 | 7,75% | 50,00 |
| 02.12.2025 | 28,00 | 28,60 | 28,00 | 28,40 | 0,71% | - |
| 01.12.2025 | 28,00 | 28,40 | 27,80 | 28,20 | 0,71% | - |
| 28.11.2025 | 28,40 | 28,60 | 28,00 | 28,00 | -0,71% | - |
| 27.11.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |
| 26.11.2025 | 28,00 | 28,40 | 27,80 | 28,40 | 0,71% | - |
| 25.11.2025 | 28,20 | 28,80 | 28,20 | 28,20 | 0,00% | - |
| 24.11.2025 | 27,40 | 28,20 | 27,00 | 28,20 | 2,92% | - |
| 21.11.2025 | 25,40 | 27,40 | 25,40 | 27,40 | 7,87% | - |
| 20.11.2025 | 25,20 | 25,40 | 25,20 | 25,40 | 0,79% | - |
| 19.11.2025 | 25,20 | 25,20 | 25,00 | 25,20 | -0,79% | - |
| 18.11.2025 | 25,20 | 25,80 | 25,20 | 25,40 | 0,00% | - |
| 17.11.2025 | 25,80 | 26,00 | 25,40 | 25,40 | -2,31% | - |
| 14.11.2025 | 26,20 | 26,20 | 25,60 | 26,00 | -0,76% | - |
| 13.11.2025 | 27,40 | 27,40 | 26,20 | 26,20 | -4,38% | - |
| 12.11.2025 | 27,60 | 28,00 | 27,40 | 27,40 | 0,00% | - |
| 11.11.2025 | 27,60 | 28,00 | 27,40 | 27,40 | -0,72% | - |
| 10.11.2025 | 28,00 | 28,20 | 27,20 | 27,60 | 0,00% | - |
| 07.11.2025 | 28,20 | 28,40 | 26,40 | 27,60 | -1,43% | 180,00 |
| 06.11.2025 | 28,60 | 28,80 | 28,00 | 28,00 | -2,78% | - |
| 05.11.2025 | 27,80 | 28,80 | 27,80 | 28,80 | 2,86% | - |
| 04.11.2025 | 29,00 | 29,00 | 28,00 | 28,00 | -4,11% | - |
| 03.11.2025 | 29,00 | 29,20 | 29,00 | 29,20 | 0,69% | - |
| 31.10.2025 | 29,00 | 29,20 | 29,00 | 29,00 | 0,00% | - |
| 30.10.2025 | 28,80 | 29,20 | 28,40 | 29,00 | 0,69% | - |
| 29.10.2025 | 29,40 | 29,40 | 28,80 | 28,80 | -2,04% | - |
| 28.10.2025 | 30,80 | 30,80 | 28,80 | 29,40 | -4,55% | - |
| 27.10.2025 | 32,20 | 32,20 | 30,80 | 30,80 | -3,75% | - |
| 24.10.2025 | 32,60 | 32,80 | 32,00 | 32,00 | -1,84% | - |
| 23.10.2025 | 32,20 | 32,60 | 31,80 | 32,60 | 1,24% | - |
| 22.10.2025 | 32,40 | 32,40 | 31,80 | 32,20 | -1,23% | - |
| 21.10.2025 | 31,00 | 32,60 | 31,00 | 32,60 | 4,49% | - |
| 20.10.2025 | 30,60 | 31,60 | 30,60 | 31,20 | 1,96% | - |
| 17.10.2025 | 30,60 | 31,00 | 30,20 | 30,60 | -1,29% | 130,00 |
| 16.10.2025 | 31,40 | 31,40 | 31,00 | 31,00 | -1,27% | - |
| 15.10.2025 | 31,60 | 32,00 | 31,40 | 31,40 | -0,63% | - |