31,000€
18,32%
Echtzeit-Aktienkurs J2 Global Inc.
Bid:
Ask:
Aktienkurse zur J2 Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 32,40 | 32,90 | 30,40 | 31,60 | -2,17% | 248,00 |
| 07.08.2025 | 28,50 | 32,50 | 28,50 | 32,30 | 21,43% | - |
| 06.08.2025 | 25,90 | 26,80 | 25,60 | 26,60 | 3,10% | - |
| 05.08.2025 | 26,50 | 26,70 | 25,20 | 25,80 | -2,27% | - |
| 04.08.2025 | 25,60 | 26,40 | 25,30 | 26,40 | 3,94% | - |
| 01.08.2025 | 27,10 | 27,10 | 24,80 | 25,40 | -6,62% | - |
| 31.07.2025 | 27,30 | 27,80 | 26,40 | 27,20 | 0,00% | - |
| 30.07.2025 | 27,50 | 27,80 | 26,80 | 27,20 | -0,73% | - |
| 29.07.2025 | 28,30 | 28,70 | 27,40 | 27,40 | -2,84% | - |
| 28.07.2025 | 28,20 | 28,50 | 27,80 | 28,20 | 1,08% | - |
| 25.07.2025 | 27,70 | 28,20 | 27,20 | 27,90 | 1,09% | - |
| 24.07.2025 | 27,90 | 28,00 | 27,50 | 27,60 | -1,43% | - |
| 23.07.2025 | 27,20 | 28,40 | 27,10 | 28,00 | 3,70% | - |
| 22.07.2025 | 25,90 | 27,20 | 25,90 | 27,00 | 3,85% | - |
| 21.07.2025 | 26,10 | 27,10 | 25,80 | 26,00 | -0,38% | - |
| 18.07.2025 | 26,90 | 27,50 | 26,00 | 26,10 | -3,33% | - |
| 17.07.2025 | 26,70 | 27,40 | 26,40 | 27,00 | 1,50% | - |
| 16.07.2025 | 26,50 | 27,50 | 26,40 | 26,60 | -0,37% | - |
| 15.07.2025 | 27,90 | 28,40 | 26,60 | 26,70 | -4,30% | - |
| 14.07.2025 | 27,90 | 28,00 | 27,50 | 27,90 | -1,06% | - |
| 11.07.2025 | 28,80 | 28,80 | 27,90 | 28,20 | -2,08% | - |
| 10.07.2025 | 28,30 | 29,20 | 28,00 | 28,80 | 1,41% | - |
| 09.07.2025 | 28,30 | 28,60 | 27,40 | 28,40 | 0,71% | - |
| 08.07.2025 | 27,30 | 28,90 | 27,20 | 28,20 | 2,92% | - |
| 07.07.2025 | 27,30 | 27,80 | 27,00 | 27,40 | 0,37% | - |
| 04.07.2025 | 27,20 | 27,30 | 27,20 | 27,30 | -0,36% | - |
| 03.07.2025 | 27,70 | 28,60 | 27,20 | 27,40 | -0,72% | - |
| 02.07.2025 | 27,20 | 27,70 | 26,50 | 27,60 | 2,22% | - |
| 01.07.2025 | 25,70 | 28,10 | 25,50 | 27,00 | 5,06% | - |
| 30.06.2025 | 26,10 | 26,20 | 25,40 | 25,70 | -1,15% | - |
| 27.06.2025 | 26,90 | 27,00 | 25,60 | 26,00 | -2,99% | - |
| 26.06.2025 | 26,60 | 27,60 | 26,40 | 26,80 | 0,00% | - |
| 25.06.2025 | 27,50 | 31,80 | 26,80 | 26,80 | -2,90% | - |
| 24.06.2025 | 27,50 | 28,00 | 27,30 | 27,60 | 1,10% | - |
| 23.06.2025 | 27,30 | 27,70 | 27,00 | 27,30 | 0,00% | - |
| 20.06.2025 | 27,60 | 28,10 | 27,00 | 27,30 | 0,00% | - |
| 19.06.2025 | 27,70 | 27,70 | 27,30 | 27,30 | -1,09% | - |
| 18.06.2025 | 27,20 | 28,20 | 27,20 | 27,60 | 0,00% | - |
| 17.06.2025 | 26,80 | 28,00 | 26,80 | 27,60 | 1,47% | - |
| 16.06.2025 | 26,70 | 27,20 | 26,50 | 27,20 | 2,26% | - |
| 13.06.2025 | 27,60 | 27,90 | 26,60 | 26,60 | -5,00% | - |
| 12.06.2025 | 29,20 | 29,30 | 27,90 | 28,00 | -4,76% | - |
| 11.06.2025 | 29,90 | 30,50 | 29,40 | 29,40 | -2,00% | - |
| 10.06.2025 | 29,30 | 30,60 | 29,30 | 30,00 | 2,04% | - |
| 09.06.2025 | 29,10 | 29,90 | 29,10 | 29,40 | 0,68% | - |
| 06.06.2025 | 28,40 | 29,50 | 28,40 | 29,20 | 2,10% | - |
| 05.06.2025 | 28,40 | 29,00 | 28,40 | 28,60 | 0,00% | - |
| 04.06.2025 | 28,00 | 29,60 | 28,00 | 28,60 | 0,70% | - |
| 03.06.2025 | 27,10 | 28,50 | 27,10 | 28,40 | 4,41% | - |
| 02.06.2025 | 28,30 | 28,70 | 27,20 | 27,20 | -4,90% | - |
| 30.05.2025 | 28,30 | 28,60 | 27,80 | 28,60 | 1,42% | - |
| 29.05.2025 | 28,90 | 28,90 | 27,60 | 28,20 | 0,00% | - |
| 28.05.2025 | 28,30 | 28,70 | 28,20 | 28,20 | -0,70% | - |
| 27.05.2025 | 27,80 | 29,20 | 27,40 | 28,40 | 2,16% | - |
| 26.05.2025 | 27,30 | 27,90 | 27,30 | 27,80 | 2,21% | - |
| 23.05.2025 | 27,00 | 27,40 | 26,60 | 27,20 | -0,73% | - |
| 22.05.2025 | 27,30 | 27,50 | 27,00 | 27,40 | 0,74% | - |
| 21.05.2025 | 28,80 | 28,80 | 27,20 | 27,20 | -6,21% | - |
| 20.05.2025 | 28,80 | 29,50 | 28,50 | 29,00 | -0,68% | - |
| 19.05.2025 | 28,80 | 29,50 | 28,10 | 29,20 | 0,00% | - |
| 16.05.2025 | 29,40 | 30,20 | 28,80 | 29,20 | -0,68% | - |
| 15.05.2025 | 29,40 | 30,90 | 29,00 | 29,40 | -2,00% | - |
| 14.05.2025 | 30,40 | 30,40 | 29,40 | 30,00 | -1,32% | - |
| 13.05.2025 | 30,80 | 31,30 | 29,80 | 30,40 | -2,88% | - |
| 12.05.2025 | 28,00 | 31,40 | 28,00 | 31,30 | 14,23% | - |
| 09.05.2025 | 28,80 | 29,70 | 26,60 | 27,40 | -4,86% | - |
| 08.05.2025 | 27,80 | 29,40 | 27,80 | 28,80 | 2,86% | - |
| 07.05.2025 | 27,90 | 28,40 | 27,40 | 28,00 | 1,45% | - |
| 06.05.2025 | 27,90 | 28,00 | 27,40 | 27,60 | -1,43% | - |
| 05.05.2025 | 27,50 | 28,40 | 26,60 | 28,00 | 0,72% | - |
| 02.05.2025 | 26,90 | 28,00 | 26,80 | 27,80 | 6,92% | - |
| 30.04.2025 | 27,10 | 28,60 | 25,70 | 26,00 | -3,70% | - |
| 29.04.2025 | 27,10 | 27,30 | 26,80 | 27,00 | 0,00% | - |
| 28.04.2025 | 27,10 | 28,10 | 26,50 | 27,00 | -0,74% | - |
| 25.04.2025 | 27,20 | 27,50 | 26,80 | 27,20 | 0,00% | - |
| 24.04.2025 | 26,70 | 27,40 | 26,00 | 27,20 | 1,12% | - |
| 23.04.2025 | 27,00 | 28,60 | 26,90 | 26,90 | 1,13% | - |
| 22.04.2025 | 26,80 | 27,20 | 25,60 | 26,60 | -0,75% | - |
| 17.04.2025 | 27,20 | 28,00 | 26,60 | 26,80 | -1,47% | - |
| 16.04.2025 | 27,30 | 30,20 | 26,80 | 27,20 | -2,51% | - |
| 15.04.2025 | 27,80 | 28,70 | 27,80 | 27,90 | -1,06% | - |
| 14.04.2025 | 28,00 | 29,00 | 27,30 | 28,20 | 0,71% | - |
| 11.04.2025 | 28,70 | 28,90 | 27,40 | 28,00 | -1,75% | - |
| 10.04.2025 | 31,90 | 32,00 | 28,30 | 28,50 | -11,21% | - |
| 09.04.2025 | 27,90 | 32,90 | 27,60 | 32,10 | 11,85% | - |
| 08.04.2025 | 30,10 | 31,40 | 28,40 | 28,70 | -3,37% | - |
| 07.04.2025 | 29,40 | 31,30 | 28,10 | 29,70 | -2,94% | - |
| 04.04.2025 | 31,80 | 32,00 | 29,80 | 30,60 | -4,67% | - |
| 03.04.2025 | 34,00 | 34,40 | 31,10 | 32,10 | -9,83% | - |
| 02.04.2025 | 34,60 | 35,70 | 34,50 | 35,60 | 1,71% | - |
| 01.04.2025 | 34,60 | 35,60 | 34,20 | 35,00 | 0,86% | - |
| 31.03.2025 | 35,10 | 35,10 | 34,10 | 34,70 | -7,96% | - |
| 28.03.2025 | 38,00 | 38,00 | 35,00 | 37,70 | 0,00% | - |
| 27.03.2025 | 38,60 | 40,40 | 37,70 | 37,70 | -0,79% | - |
| 26.03.2025 | 38,80 | 40,00 | 37,90 | 38,00 | 0,53% | - |
| 25.03.2025 | 38,80 | 40,70 | 37,80 | 37,80 | -12,30% | - |
| 24.03.2025 | 39,20 | 43,10 | 39,10 | 43,10 | 14,32% | - |
| 21.03.2025 | 38,20 | 39,80 | 37,70 | 37,70 | 0,27% | - |
| 20.03.2025 | 38,60 | 40,00 | 37,40 | 37,60 | 9,94% | - |
| 19.03.2025 | 37,40 | 42,50 | 34,20 | 34,20 | -8,06% | - |