28,600€
0,70%
Echtzeit-Aktienkurs J2 Global Inc.
Bid:
Ask:
Aktienkurse zur J2 Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 28,60 | 28,70 | 28,20 | 28,60 | 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% | - |
| 14.10.2025 | 30,40 | 32,20 | 30,40 | 31,60 | 2,60% | - |
| 13.10.2025 | 30,40 | 30,80 | 30,40 | 30,80 | 3,36% | - |
| 10.10.2025 | 32,40 | 33,20 | 29,60 | 29,80 | -8,59% | 180,00 |
| 09.10.2025 | 32,40 | 33,00 | 32,40 | 32,60 | -0,61% | - |
| 08.10.2025 | 33,00 | 33,60 | 32,80 | 32,80 | -1,20% | - |
| 07.10.2025 | 33,40 | 33,60 | 32,60 | 33,20 | -0,60% | 50,00 |
| 06.10.2025 | 33,20 | 33,80 | 33,20 | 33,40 | 0,60% | - |
| 03.10.2025 | 32,80 | 33,60 | 32,80 | 33,20 | 1,22% | - |
| 02.10.2025 | 32,60 | 32,80 | 32,60 | 32,80 | 0,00% | - |
| 01.10.2025 | 31,80 | 32,80 | 31,80 | 32,80 | 0,00% | - |
| 30.09.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 5,13% | - |
| 29.09.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,65% | - |
| 26.09.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 1,31% | - |
| 25.09.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -0,65% | - |
| 24.09.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -2,53% | - |
| 23.09.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -1,86% | - |
| 22.09.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -1,83% | - |
| 19.09.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 1,86% | - |
| 18.09.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 1,26% | - |
| 17.09.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 3,25% | - |
| 16.09.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -0,65% | - |
| 15.09.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -2,52% | - |
| 12.09.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -1,24% | - |
| 10.09.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -1,53% | - |
| 09.09.2025 | 32,80 | 33,00 | 32,40 | 32,70 | 3,48% | - |
| 05.09.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | - |
| 04.09.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -1,86% | - |
| 03.09.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | - |
| 02.09.2025 | 32,20 | 32,40 | 32,20 | 32,40 | 0,62% | 14,00 |
| 01.09.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 1,90% | - |
| 29.08.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -1,86% | - |
| 28.08.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
| 27.08.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
| 26.08.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
| 25.08.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 4,55% | - |
| 22.08.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 1,32% | - |
| 21.08.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -3,80% | - |
| 20.08.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -1,25% | - |
| 19.08.2025 | 31,40 | 32,00 | 31,40 | 32,00 | 3,90% | 50,00 |
| 18.08.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -0,65% | - |
| 15.08.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,65% | - |
| 14.08.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 4,76% | - |
| 13.08.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | - |
| 12.08.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -6,41% | - |
| 11.08.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -2,50% | - |
| 08.08.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 13,48% | - |
| 07.08.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 10,16% | - |
| 06.08.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -2,29% | - |
| 05.08.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 3,97% | - |
| 04.08.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -5,97% | - |
| 01.08.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 31.07.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 30.07.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -2,88% | - |
| 29.07.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -2,11% | - |
| 28.07.2025 | 27,80 | 28,40 | 27,80 | 28,40 | 3,65% | 54,00 |
| 25.07.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | - |
| 24.07.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 2,99% | - |
| 23.07.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 4,69% | - |
| 22.07.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 21.07.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -3,01% | - |
| 18.07.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
| 17.07.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | - |
| 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% | - |