26,900€
2,67%
Echtzeit-Aktienkurs J2 Global Inc.
Bid:
Ask:
Aktienkurse zur J2 Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 26,50 | 27,10 | 26,40 | 26,90 | 2,67% | - |
| 16.07.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -5,07% | - |
| 15.07.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 14.07.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -2,82% | - |
| 11.07.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 1,43% | - |
| 10.07.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 09.07.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 3,70% | - |
| 08.07.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
| 07.07.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | - |
| 04.07.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -1,46% | - |
| 03.07.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 2,24% | - |
| 02.07.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 5,51% | - |
| 01.07.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -1,55% | - |
| 30.06.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -3,01% | - |
| 27.06.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 26.06.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -2,21% | - |
| 25.06.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 24.06.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | - |
| 23.06.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -1,46% | - |
| 20.06.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | - |
| 19.06.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 18.06.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 1,49% | - |
| 17.06.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 1,52% | - |
| 16.06.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -3,65% | - |
| 13.06.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -5,52% | - |
| 12.06.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -2,03% | - |
| 11.06.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 2,07% | - |
| 10.06.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | - |
| 09.06.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 1,41% | - |
| 06.06.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 05.06.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 1,43% | - |
| 04.06.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 4,48% | - |
| 03.06.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -4,29% | - |
| 02.06.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 30.05.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -1,41% | - |
| 29.05.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 1,43% | - |
| 28.05.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 1,45% | - |
| 27.05.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 2,22% | - |
| 26.05.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 23.05.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 22.05.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -4,93% | - |
| 21.05.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -1,39% | - |
| 20.05.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | - |
| 19.05.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -1,38% | - |
| 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% | - |