55,750€
74,22%
Echtzeit-Aktienkurs J2 GLOBAL INC. DL-,01
Bid:
Ask:
Aktienkurse zur J2 GLOBAL INC. DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 56,00 | 56,00 | 56,00 | 56,00 | 75,00% | - |
| 03.12.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 4,58% | - |
| 02.12.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -43,85% | - |
| 29.11.2024 | 54,50 | 54,50 | 54,50 | 54,50 | 0,00% | - |
| 28.11.2024 | 54,50 | 54,50 | 54,50 | 54,50 | -0,91% | - |
| 27.11.2024 | 55,00 | 55,00 | 55,00 | 55,00 | 0,00% | - |
| 26.11.2024 | 55,00 | 55,00 | 55,00 | 55,00 | -0,90% | - |
| 25.11.2024 | 55,50 | 55,50 | 55,50 | 55,50 | 1,83% | - |
| 22.11.2024 | 54,50 | 54,50 | 54,50 | 54,50 | 2,83% | - |
| 21.11.2024 | 53,00 | 53,00 | 53,00 | 53,00 | 0,95% | - |
| 20.11.2024 | 52,50 | 52,50 | 52,50 | 52,50 | 0,00% | - |
| 19.11.2024 | 52,50 | 52,50 | 52,50 | 52,50 | 0,96% | - |
| 18.11.2024 | 52,00 | 52,00 | 52,00 | 52,00 | -3,70% | - |
| 15.11.2024 | 54,00 | 54,00 | 54,00 | 54,00 | 0,00% | - |
| 14.11.2024 | 54,00 | 54,00 | 54,00 | 54,00 | 0,93% | - |
| 13.11.2024 | 53,50 | 53,50 | 53,50 | 53,50 | -2,73% | - |
| 12.11.2024 | 55,00 | 55,00 | 55,00 | 55,00 | 4,76% | - |
| 11.11.2024 | 52,50 | 52,50 | 52,50 | 52,50 | 16,67% | - |
| 08.11.2024 | 45,00 | 45,00 | 45,00 | 45,00 | -2,60% | - |
| 07.11.2024 | 46,20 | 46,20 | 46,20 | 46,20 | 4,05% | - |
| 06.11.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 4,23% | - |
| 05.11.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 0,95% | - |
| 04.11.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 0,00% | - |
| 01.11.2024 | 42,20 | 42,20 | 42,20 | 42,20 | -1,86% | - |
| 31.10.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -1,38% | - |
| 30.10.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 0,00% | - |
| 29.10.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 1,40% | - |
| 28.10.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 1,90% | - |
| 25.10.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 0,00% | - |
| 24.10.2024 | 42,20 | 42,20 | 42,20 | 42,20 | -0,47% | - |
| 23.10.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 1,44% | - |
| 22.10.2024 | 41,80 | 41,80 | 41,80 | 41,80 | -2,79% | - |
| 21.10.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -0,46% | - |
| 18.10.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 1,41% | - |
| 17.10.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 0,95% | - |
| 16.10.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 0,96% | - |
| 15.10.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 2,45% | - |
| 14.10.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 2,51% | - |
| 11.10.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -0,50% | - |
| 10.10.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 1,01% | - |
| 09.10.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -1,00% | - |
| 08.10.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -0,99% | - |
| 07.10.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 1,51% | - |
| 04.10.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -6,13% | - |
| 03.10.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 0,00% | - |
| 02.10.2024 | 42,40 | 42,40 | 42,40 | 42,40 | -2,30% | - |
| 01.10.2024 | 43,40 | 43,40 | 43,40 | 43,40 | 0,00% | - |
| 30.09.2024 | 43,40 | 43,40 | 43,40 | 43,40 | 1,40% | - |
| 27.09.2024 | 42,80 | 42,80 | 42,80 | 42,80 | 0,94% | - |
| 26.09.2024 | 42,40 | 42,40 | 42,40 | 42,40 | -3,20% | - |
| 25.09.2024 | 43,80 | 43,80 | 43,80 | 43,80 | -1,79% | - |
| 24.09.2024 | 44,60 | 44,60 | 44,60 | 44,60 | -1,76% | - |
| 23.09.2024 | 45,40 | 45,40 | 45,40 | 45,40 | -3,40% | - |
| 20.09.2024 | 47,00 | 47,00 | 47,00 | 47,00 | -0,84% | - |
| 19.09.2024 | 47,40 | 47,40 | 47,40 | 47,40 | 3,49% | - |
| 18.09.2024 | 45,80 | 45,80 | 45,80 | 45,80 | 3,15% | - |
| 17.09.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 0,91% | - |
| 16.09.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 2,80% | - |
| 13.09.2024 | 42,80 | 42,80 | 42,80 | 42,80 | 0,00% | - |
| 12.09.2024 | 42,80 | 42,80 | 42,80 | 42,80 | -0,93% | - |
| 11.09.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 1,41% | - |
| 10.09.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 1,91% | - |
| 09.09.2024 | 41,80 | 41,80 | 41,80 | 41,80 | -0,48% | - |
| 06.09.2024 | 42,00 | 42,00 | 42,00 | 42,00 | -1,41% | - |
| 05.09.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 0,47% | - |
| 04.09.2024 | 42,40 | 42,40 | 42,40 | 42,40 | -3,20% | - |
| 03.09.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 0,00% | - |
| 02.09.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 0,92% | - |
| 30.08.2024 | 43,40 | 43,40 | 43,40 | 43,40 | 3,83% | - |
| 29.08.2024 | 41,80 | 41,80 | 41,80 | 41,80 | -0,48% | - |
| 28.08.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 0,48% | - |
| 27.08.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 1,46% | - |
| 26.08.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 1,48% | - |
| 23.08.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 0,00% | - |
| 22.08.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 1,00% | - |
| 21.08.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 0,00% | - |
| 20.08.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 3,08% | - |
| 19.08.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -0,51% | - |
| 16.08.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 3,70% | - |
| 15.08.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -1,56% | - |
| 14.08.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 0,52% | - |
| 13.08.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 1,60% | - |
| 12.08.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 0,53% | - |
| 09.08.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 3,31% | - |
| 08.08.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -0,55% | - |
| 07.08.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -1,09% | - |
| 06.08.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -3,66% | - |
| 05.08.2024 | 38,20 | 38,20 | 38,20 | 38,20 | -7,28% | - |
| 02.08.2024 | 41,20 | 41,20 | 41,20 | 41,20 | -6,36% | - |
| 01.08.2024 | 44,00 | 44,00 | 44,00 | 44,00 | -0,45% | - |
| 31.07.2024 | 44,20 | 44,20 | 44,20 | 44,20 | -1,34% | - |
| 30.07.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 0,00% | - |
| 29.07.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 0,45% | - |
| 26.07.2024 | 44,60 | 44,60 | 44,60 | 44,60 | 0,00% | - |
| 25.07.2024 | 44,60 | 44,60 | 44,60 | 44,60 | -2,62% | - |
| 24.07.2024 | 45,80 | 45,80 | 45,80 | 45,80 | 1,78% | - |
| 23.07.2024 | 45,00 | 45,00 | 45,00 | 45,00 | -1,32% | - |
| 22.07.2024 | 45,60 | 45,60 | 45,60 | 45,60 | -0,44% | - |
| 19.07.2024 | 45,80 | 45,80 | 45,80 | 45,80 | -0,43% | - |
| 18.07.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 1,77% | - |