27,800€
-6,08%
Echtzeit-Aktienkurs J2 Global Inc.
Bid:
Ask:
Aktienkurse zur J2 Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 28,70 | 28,90 | 27,40 | 27,80 | -2,46% | - |
| 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% | - |
| 18.03.2025 | 38,40 | 41,00 | 37,20 | 37,20 | -0,53% | - |
| 17.03.2025 | 36,60 | 38,90 | 36,60 | 37,40 | 15,43% | - |
| 14.03.2025 | 35,90 | 37,10 | 32,40 | 32,40 | -0,61% | - |
| 13.03.2025 | 36,50 | 37,70 | 32,50 | 32,60 | -13,07% | - |
| 12.03.2025 | 36,40 | 40,20 | 30,90 | 37,50 | 15,74% | - |
| 11.03.2025 | 36,40 | 37,40 | 31,20 | 32,40 | 18,46% | - |
| 10.03.2025 | 37,60 | 39,80 | 27,35 | 27,35 | -27,45% | - |
| 07.03.2025 | 36,10 | 37,90 | 36,00 | 37,70 | 3,86% | - |
| 06.03.2025 | 35,20 | 36,90 | 34,70 | 36,30 | 2,54% | - |
| 05.03.2025 | 36,60 | 40,10 | 35,10 | 35,40 | -4,07% | - |
| 04.03.2025 | 38,10 | 39,80 | 35,80 | 36,90 | -3,15% | - |
| 03.03.2025 | 39,50 | 40,60 | 38,00 | 38,10 | -3,54% | - |
| 28.02.2025 | 39,20 | 41,20 | 38,60 | 39,50 | -0,50% | - |
| 27.02.2025 | 41,20 | 42,30 | 39,50 | 39,70 | -3,17% | - |
| 26.02.2025 | 45,30 | 45,60 | 40,90 | 41,00 | -9,29% | - |
| 25.02.2025 | 45,90 | 46,00 | 42,10 | 45,20 | -1,53% | - |
| 24.02.2025 | 45,80 | 46,60 | 45,70 | 45,90 | 0,22% | - |
| 21.02.2025 | 47,00 | 48,30 | 45,70 | 45,80 | -3,38% | - |
| 20.02.2025 | 49,10 | 49,20 | 47,00 | 47,40 | -3,85% | - |
| 19.02.2025 | 49,60 | 50,40 | 49,00 | 49,30 | -1,89% | - |
| 18.02.2025 | 50,50 | 52,80 | 49,40 | 50,25 | -1,95% | - |
| 17.02.2025 | 51,00 | 51,25 | 50,75 | 51,25 | 0,99% | - |
| 14.02.2025 | 51,50 | 52,25 | 50,75 | 50,75 | -0,98% | - |
| 13.02.2025 | 50,50 | 51,75 | 49,45 | 51,25 | 0,99% | - |
| 12.02.2025 | 52,50 | 54,00 | 50,25 | 50,75 | -2,87% | - |
| 11.02.2025 | 52,00 | 52,75 | 51,00 | 52,25 | 0,48% | - |
| 10.02.2025 | 50,50 | 53,30 | 50,50 | 52,00 | 2,46% | - |
| 07.02.2025 | 50,50 | 53,50 | 50,40 | 50,75 | 0,00% | - |
| 06.02.2025 | 51,50 | 52,25 | 50,40 | 50,75 | -0,98% | - |
| 05.02.2025 | 50,00 | 51,25 | 49,60 | 51,25 | 0,99% | - |
| 04.02.2025 | 50,50 | 51,25 | 50,10 | 50,75 | -0,49% | - |
| 03.02.2025 | 51,50 | 52,00 | 50,15 | 51,00 | -1,45% | - |
| 31.01.2025 | 52,00 | 52,50 | 51,25 | 51,75 | 0,00% | - |
| 30.01.2025 | 52,00 | 52,75 | 51,50 | 51,75 | -0,48% | - |
| 29.01.2025 | 52,50 | 53,25 | 51,25 | 52,00 | -1,42% | - |
| 28.01.2025 | 52,00 | 53,50 | 51,75 | 52,75 | 1,44% | - |
| 27.01.2025 | 49,60 | 52,75 | 49,15 | 52,00 | 2,46% | - |
| 24.01.2025 | 52,00 | 53,50 | 50,25 | 50,75 | -2,87% | - |
| 23.01.2025 | 51,50 | 52,25 | 51,00 | 52,25 | 1,46% | - |
| 22.01.2025 | 53,00 | 53,50 | 51,25 | 51,50 | -3,29% | - |
| 21.01.2025 | 52,50 | 54,25 | 52,50 | 53,25 | 0,47% | - |
| 20.01.2025 | 53,25 | 53,50 | 53,00 | 53,00 | -0,93% | - |
| 17.01.2025 | 52,00 | 53,75 | 52,00 | 53,50 | 1,90% | - |
| 16.01.2025 | 51,75 | 54,50 | 51,25 | 52,50 | 1,45% | - |
| 15.01.2025 | 50,50 | 52,75 | 50,50 | 51,75 | 0,98% | - |
| 14.01.2025 | 50,15 | 51,25 | 50,05 | 51,25 | 1,99% | - |
| 13.01.2025 | 50,15 | 50,75 | 49,75 | 50,25 | 0,00% | 1.047,00 |
| 10.01.2025 | 50,00 | 50,75 | 49,40 | 50,25 | 0,00% | - |
| 09.01.2025 | 50,50 | 51,00 | 50,25 | 50,25 | -0,99% | - |
| 08.01.2025 | 51,50 | 52,00 | 50,15 | 50,75 | -1,93% | - |
| 07.01.2025 | 52,50 | 53,75 | 51,25 | 51,75 | -1,90% | - |
| 06.01.2025 | 53,50 | 54,25 | 52,75 | 52,75 | -1,86% | - |
| 03.01.2025 | 53,50 | 54,25 | 52,50 | 53,75 | 0,94% | - |
| 02.01.2025 | 52,50 | 54,25 | 52,15 | 53,25 | 1,43% | - |
| 30.12.2024 | 52,50 | 53,00 | 52,50 | 52,50 | -1,41% | - |
| 27.12.2024 | 53,50 | 54,25 | 52,75 | 53,25 | 0,00% | - |
| 23.12.2024 | 53,50 | 54,75 | 53,25 | 53,25 | -0,93% | 200,00 |
| 20.12.2024 | 53,50 | 55,25 | 52,50 | 53,75 | -0,46% | - |
| 19.12.2024 | 53,00 | 55,25 | 52,75 | 54,00 | 0,47% | - |
| 18.12.2024 | 55,50 | 57,50 | 53,25 | 53,75 | -3,15% | - |
| 17.12.2024 | 54,50 | 55,75 | 53,00 | 55,50 | 0,45% | - |
| 16.12.2024 | 54,50 | 57,25 | 53,75 | 55,25 | 0,45% | - |
| 13.12.2024 | 56,25 | 56,75 | 54,75 | 55,00 | -2,22% | - |
| 12.12.2024 | 55,50 | 57,25 | 55,50 | 56,25 | -0,44% | - |
| 11.12.2024 | 55,75 | 57,25 | 55,75 | 56,50 | 1,35% | - |
| 10.12.2024 | 55,50 | 58,25 | 54,75 | 55,75 | 0,00% | - |
| 09.12.2024 | 55,25 | 58,25 | 55,00 | 55,75 | 0,90% | - |
| 06.12.2024 | 54,00 | 56,00 | 54,00 | 55,25 | 1,38% | - |
| 05.12.2024 | 56,00 | 56,00 | 54,25 | 54,50 | -2,68% | 69,00 |
| 04.12.2024 | 56,75 | 57,25 | 55,75 | 56,00 | -1,32% | - |
| 03.12.2024 | 57,25 | 57,75 | 56,25 | 56,75 | -0,87% | 69,00 |
| 02.12.2024 | 55,75 | 57,25 | 55,50 | 57,25 | 6,41% | 150,00 |
| 29.11.2024 | 54,50 | 57,75 | 53,80 | 53,80 | -1,74% | - |
| 28.11.2024 | 54,50 | 54,75 | 54,50 | 54,75 | 0,00% | - |
| 27.11.2024 | 55,00 | 55,75 | 53,50 | 54,75 | -0,90% | - |
| 26.11.2024 | 55,25 | 55,25 | 52,25 | 55,25 | 0,00% | - |
| 25.11.2024 | 55,50 | 57,75 | 55,00 | 55,25 | -0,90% | - |
| 22.11.2024 | 54,75 | 56,75 | 54,75 | 55,75 | 1,83% | - |
| 21.11.2024 | 53,00 | 54,75 | 52,25 | 54,75 | 2,82% | - |
| 20.11.2024 | 52,50 | 53,50 | 51,40 | 53,25 | 1,91% | - |
| 19.11.2024 | 52,50 | 53,25 | 51,75 | 52,25 | 0,00% | - |
| 18.11.2024 | 52,25 | 53,25 | 52,25 | 52,25 | 0,00% | - |