49,850€
1,32%
Echtzeit-Aktienkurs J2 Global Inc.
Bid:
Ask:
Aktienkurse zur J2 Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 48,40 | 49,20 | 48,20 | 49,20 | 1,23% | - |
| 28.09.2026 | 48,80 | 49,20 | 48,60 | 48,60 | -0,82% | - |
| 25.09.2026 | 49,00 | 49,80 | 49,00 | 49,00 | -0,41% | - |
| 24.09.2026 | 49,20 | 50,00 | 49,20 | 49,20 | -0,40% | - |
| 23.09.2026 | 50,50 | 50,50 | 49,40 | 49,40 | -1,20% | - |
| 22.09.2026 | 49,60 | 50,00 | 49,20 | 50,00 | 0,00% | - |
| 21.09.2026 | 49,60 | 50,00 | 49,60 | 50,00 | 0,81% | - |
| 18.09.2026 | 51,00 | 51,00 | 49,20 | 49,60 | -2,75% | - |
| 17.09.2026 | 51,00 | 52,00 | 49,80 | 51,00 | 0,99% | - |
| 16.09.2026 | 51,00 | 51,00 | 50,50 | 50,50 | -0,98% | - |
| 15.09.2026 | 49,00 | 51,00 | 48,20 | 51,00 | 3,66% | - |
| 14.09.2026 | 48,00 | 49,20 | 48,00 | 49,20 | 2,07% | - |
| 11.09.2026 | 47,20 | 48,20 | 47,20 | 48,20 | 2,12% | - |
| 10.09.2026 | 47,20 | 47,60 | 46,60 | 47,20 | 0,00% | - |
| 09.09.2026 | 47,20 | 47,20 | 46,80 | 47,20 | -0,84% | - |
| 08.09.2026 | 47,00 | 47,60 | 46,20 | 47,60 | 0,00% | - |
| 07.09.2026 | 47,20 | 47,60 | 47,20 | 47,60 | -0,42% | - |
| 04.09.2026 | 47,80 | 48,60 | 47,00 | 47,80 | -0,42% | 5,00 |
| 03.09.2026 | 48,40 | 49,00 | 48,00 | 48,00 | -1,23% | - |
| 02.09.2026 | 47,00 | 48,60 | 47,00 | 48,60 | 2,53% | - |
| 01.09.2026 | 47,00 | 47,40 | 46,20 | 47,40 | 0,42% | - |
| 31.08.2026 | 47,40 | 47,60 | 47,20 | 47,20 | -1,26% | - |
| 28.08.2026 | 47,40 | 48,40 | 47,40 | 47,80 | 0,42% | - |
| 27.08.2026 | 47,20 | 48,00 | 47,20 | 47,60 | 0,00% | - |
| 26.08.2026 | 46,80 | 47,60 | 46,60 | 47,60 | 0,85% | - |
| 25.08.2026 | 47,20 | 47,20 | 46,80 | 47,20 | -0,42% | - |
| 24.08.2026 | 47,40 | 47,80 | 47,40 | 47,40 | -0,42% | - |
| 21.08.2026 | 46,80 | 47,60 | 46,80 | 47,60 | 0,85% | - |
| 20.08.2026 | 47,00 | 47,40 | 46,80 | 47,20 | 0,43% | - |
| 19.08.2026 | 46,80 | 47,80 | 46,80 | 47,00 | -0,42% | - |
| 18.08.2026 | 46,20 | 48,20 | 46,20 | 47,20 | 1,29% | - |
| 17.08.2026 | 47,20 | 47,20 | 46,20 | 46,60 | -1,69% | - |
| 14.08.2026 | 47,80 | 47,80 | 47,40 | 47,40 | -1,25% | - |
| 13.08.2026 | 47,00 | 48,00 | 47,00 | 48,00 | 1,27% | - |
| 12.08.2026 | 45,80 | 47,40 | 45,60 | 47,40 | 3,04% | - |
| 11.08.2026 | 46,40 | 46,80 | 45,60 | 46,00 | -0,86% | - |
| 10.08.2026 | 46,00 | 47,00 | 46,00 | 46,40 | 0,00% | - |
| 07.08.2026 | 44,20 | 48,80 | 44,20 | 46,40 | 5,94% | - |
| 06.08.2026 | 45,20 | 45,20 | 43,80 | 43,80 | -2,67% | - |
| 05.08.2026 | 47,60 | 47,60 | 45,00 | 45,00 | -5,46% | - |
| 04.08.2026 | 46,40 | 47,60 | 45,60 | 47,60 | 2,15% | - |
| 03.08.2026 | 45,60 | 47,20 | 45,20 | 46,60 | 2,19% | - |
| 31.07.2026 | 45,40 | 45,60 | 44,80 | 45,60 | 0,44% | - |
| 30.07.2026 | 47,00 | 47,00 | 44,80 | 45,40 | -2,99% | - |
| 29.07.2026 | 45,80 | 47,20 | 45,80 | 46,80 | 1,30% | - |
| 28.07.2026 | 45,60 | 46,40 | 45,60 | 46,20 | 0,43% | - |
| 27.07.2026 | 45,00 | 46,20 | 45,00 | 46,00 | 1,32% | - |
| 24.07.2026 | 45,00 | 46,00 | 44,60 | 45,40 | 0,44% | - |
| 23.07.2026 | 45,00 | 45,20 | 44,60 | 45,20 | -0,44% | - |
| 22.07.2026 | 45,20 | 45,40 | 45,00 | 45,40 | -0,44% | - |
| 21.07.2026 | 47,20 | 47,20 | 45,40 | 45,60 | -3,39% | - |
| 20.07.2026 | 46,60 | 47,80 | 46,40 | 47,20 | 0,43% | - |
| 17.07.2026 | 46,00 | 47,20 | 45,40 | 47,00 | 1,29% | - |
| 16.07.2026 | 44,80 | 46,40 | 44,80 | 46,40 | 3,11% | - |
| 15.07.2026 | 44,80 | 46,00 | 44,80 | 45,00 | -0,44% | - |
| 14.07.2026 | 44,80 | 45,20 | 44,60 | 45,20 | 0,00% | - |
| 13.07.2026 | 45,00 | 45,80 | 45,00 | 45,20 | -0,44% | - |
| 10.07.2026 | 45,60 | 45,80 | 45,20 | 45,40 | -0,87% | - |
| 09.07.2026 | 45,00 | 45,80 | 42,80 | 45,80 | 0,88% | - |
| 08.07.2026 | 46,00 | 46,00 | 44,60 | 45,40 | -2,16% | - |
| 07.07.2026 | 46,40 | 46,80 | 46,20 | 46,40 | 0,00% | - |
| 06.07.2026 | 45,40 | 46,40 | 45,40 | 46,40 | 1,75% | - |
| 03.07.2026 | 45,40 | 45,60 | 45,40 | 45,60 | 0,00% | - |
| 02.07.2026 | 45,00 | 45,60 | 45,00 | 45,60 | 0,44% | - |
| 01.07.2026 | 45,20 | 46,20 | 45,00 | 45,40 | -0,44% | - |
| 30.06.2026 | 45,20 | 45,60 | 45,20 | 45,60 | 0,44% | 75,00 |
| 29.06.2026 | 43,80 | 45,40 | 43,60 | 45,40 | 3,65% | - |
| 26.06.2026 | 42,00 | 43,80 | 42,00 | 43,80 | 3,79% | - |
| 25.06.2026 | 41,80 | 42,20 | 41,60 | 42,20 | 0,48% | - |
| 24.06.2026 | 40,20 | 42,20 | 40,20 | 42,00 | 3,96% | - |
| 23.06.2026 | 39,00 | 40,40 | 39,00 | 40,40 | 2,02% | - |
| 22.06.2026 | 39,80 | 39,80 | 39,20 | 39,60 | -0,50% | - |
| 19.06.2026 | 39,60 | 39,80 | 39,60 | 39,80 | 0,51% | - |
| 18.06.2026 | 38,20 | 39,80 | 38,20 | 39,60 | 4,21% | - |
| 17.06.2026 | 39,20 | 39,20 | 38,00 | 38,00 | -3,06% | - |
| 16.06.2026 | 39,20 | 39,60 | 39,20 | 39,20 | 0,00% | - |
| 15.06.2026 | 39,80 | 40,60 | 39,20 | 39,20 | -1,01% | - |
| 12.06.2026 | 39,20 | 39,80 | 38,40 | 39,60 | 1,54% | - |
| 11.06.2026 | 39,20 | 39,40 | 38,60 | 39,00 | -1,52% | - |
| 10.06.2026 | 39,60 | 40,40 | 39,60 | 39,60 | 0,00% | - |
| 09.06.2026 | 39,80 | 39,80 | 38,80 | 39,60 | -1,49% | - |
| 08.06.2026 | 39,00 | 40,20 | 39,00 | 40,20 | 2,03% | - |
| 05.06.2026 | 40,20 | 40,80 | 39,40 | 39,40 | -1,01% | - |
| 04.06.2026 | 38,00 | 39,80 | 38,00 | 39,80 | 4,19% | - |
| 03.06.2026 | 38,60 | 38,60 | 38,20 | 38,20 | -1,55% | - |
| 02.06.2026 | 39,00 | 39,00 | 38,00 | 38,80 | -1,02% | - |
| 01.06.2026 | 38,20 | 39,20 | 38,20 | 39,20 | 2,08% | - |
| 29.05.2026 | 38,20 | 38,40 | 38,00 | 38,40 | 0,00% | - |
| 28.05.2026 | 38,80 | 39,00 | 38,20 | 38,40 | -1,54% | - |
| 27.05.2026 | 38,00 | 39,00 | 38,00 | 39,00 | 2,09% | - |
| 26.05.2026 | 37,40 | 38,20 | 36,20 | 38,20 | 2,69% | - |
| 25.05.2026 | 37,40 | 37,40 | 37,20 | 37,20 | 0,00% | - |
| 22.05.2026 | 35,60 | 37,40 | 35,40 | 37,20 | 4,49% | - |
| 21.05.2026 | 36,00 | 36,00 | 35,20 | 35,60 | -1,11% | - |
| 20.05.2026 | 35,80 | 36,00 | 35,20 | 36,00 | 0,56% | - |
| 19.05.2026 | 34,80 | 36,00 | 34,80 | 35,80 | 2,87% | - |
| 18.05.2026 | 34,20 | 35,20 | 34,20 | 34,80 | 0,58% | - |
| 15.05.2026 | 34,40 | 34,80 | 34,40 | 34,60 | 0,58% | - |
| 14.05.2026 | 34,20 | 34,80 | 34,20 | 34,40 | 0,58% | - |
| 13.05.2026 | 34,40 | 34,40 | 33,60 | 34,20 | -2,29% | - |