34,000€
-6,59%
Echtzeit-Aktienkurs J2 Global Inc.
Bid:
Ask:
Aktienkurse zur J2 Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 36,00 | 36,40 | 34,00 | 34,00 | -6,59% | - |
| 06.03.2026 | 37,70 | 37,90 | 36,00 | 36,40 | -3,45% | - |
| 05.03.2026 | 36,90 | 38,40 | 36,40 | 37,70 | 2,17% | 8.448,00 |
| 04.03.2026 | 35,80 | 37,10 | 34,30 | 36,90 | 3,36% | - |
| 03.03.2026 | 23,80 | 43,60 | 23,30 | 35,70 | 48,75% | 4.352,00 |
| 02.03.2026 | 22,80 | 24,00 | 22,30 | 24,00 | 4,80% | - |
| 27.02.2026 | 23,30 | 23,40 | 22,20 | 22,90 | -2,14% | - |
| 26.02.2026 | 22,70 | 24,00 | 22,60 | 23,40 | 3,08% | - |
| 25.02.2026 | 22,40 | 23,20 | 21,30 | 22,70 | 0,89% | - |
| 24.02.2026 | 22,40 | 22,60 | 19,05 | 22,50 | -10,36% | - |
| 23.02.2026 | 26,40 | 26,60 | 25,00 | 25,10 | -5,99% | - |
| 20.02.2026 | 25,90 | 27,50 | 25,70 | 26,70 | 3,09% | - |
| 19.02.2026 | 26,10 | 26,40 | 25,50 | 25,90 | -0,38% | - |
| 18.02.2026 | 25,50 | 26,40 | 25,00 | 26,00 | 1,96% | - |
| 17.02.2026 | 25,60 | 25,90 | 25,00 | 25,50 | -0,78% | - |
| 16.02.2026 | 25,70 | 25,90 | 25,60 | 25,70 | 0,00% | - |
| 13.02.2026 | 25,30 | 26,00 | 25,10 | 25,70 | 1,98% | - |
| 12.02.2026 | 26,50 | 26,90 | 24,80 | 25,20 | -4,55% | - |
| 11.02.2026 | 27,70 | 28,30 | 26,20 | 26,40 | -4,69% | - |
| 10.02.2026 | 26,90 | 28,30 | 26,90 | 27,70 | 2,59% | - |
| 09.02.2026 | 28,30 | 28,50 | 25,80 | 27,00 | -4,93% | - |
| 06.02.2026 | 27,30 | 28,60 | 27,20 | 28,40 | 3,65% | - |
| 05.02.2026 | 29,20 | 29,30 | 27,20 | 27,40 | -6,48% | - |
| 04.02.2026 | 29,50 | 30,20 | 29,00 | 29,30 | 0,34% | - |
| 03.02.2026 | 32,00 | 32,20 | 28,70 | 29,20 | -9,32% | - |
| 02.02.2026 | 32,00 | 33,00 | 31,80 | 32,20 | 0,00% | - |
| 30.01.2026 | 33,00 | 34,20 | 31,40 | 32,20 | -3,01% | - |
| 29.01.2026 | 32,80 | 33,20 | 32,30 | 33,20 | 0,00% | - |
| 28.01.2026 | 33,00 | 34,30 | 32,80 | 33,20 | 0,30% | - |
| 27.01.2026 | 33,40 | 33,70 | 32,80 | 33,10 | -0,90% | - |
| 26.01.2026 | 32,20 | 33,60 | 32,00 | 33,40 | 3,73% | - |
| 23.01.2026 | 34,20 | 34,50 | 32,20 | 32,20 | -5,29% | - |
| 22.01.2026 | 33,10 | 34,60 | 33,00 | 34,00 | 2,10% | - |
| 21.01.2026 | 32,40 | 33,40 | 32,20 | 33,30 | 3,42% | - |
| 20.01.2026 | 31,90 | 33,00 | 31,20 | 32,20 | 0,63% | - |
| 19.01.2026 | 32,00 | 32,20 | 31,90 | 32,00 | -1,23% | - |
| 16.01.2026 | 32,60 | 33,00 | 32,00 | 32,40 | -0,92% | - |
| 15.01.2026 | 31,20 | 32,70 | 31,10 | 32,70 | 6,86% | - |
| 14.01.2026 | 31,00 | 31,40 | 30,40 | 30,60 | -1,92% | - |
| 13.01.2026 | 32,00 | 32,10 | 31,20 | 31,20 | -1,89% | - |
| 12.01.2026 | 30,90 | 31,90 | 30,20 | 31,80 | 2,58% | - |
| 09.01.2026 | 30,10 | 31,40 | 29,60 | 31,00 | 1,64% | - |
| 08.01.2026 | 28,90 | 30,60 | 28,70 | 30,50 | 5,90% | - |
| 07.01.2026 | 29,30 | 29,70 | 28,40 | 28,80 | -1,03% | - |
| 06.01.2026 | 28,80 | 29,20 | 28,40 | 29,10 | 1,75% | - |
| 05.01.2026 | 29,00 | 30,40 | 28,60 | 28,60 | -1,38% | - |
| 02.01.2026 | 29,90 | 30,30 | 29,00 | 29,00 | -4,61% | - |
| 30.12.2025 | 30,40 | 30,40 | 30,30 | 30,40 | -0,33% | - |
| 29.12.2025 | 30,50 | 30,50 | 30,40 | 30,50 | 1,67% | - |
| 23.12.2025 | 30,30 | 30,30 | 29,80 | 30,00 | -1,96% | - |
| 22.12.2025 | 30,30 | 31,20 | 30,20 | 30,60 | -0,97% | - |
| 19.12.2025 | 30,60 | 31,00 | 30,60 | 30,90 | 0,65% | - |
| 18.12.2025 | 30,40 | 31,20 | 30,40 | 30,70 | 0,33% | - |
| 17.12.2025 | 30,60 | 30,70 | 30,50 | 30,60 | -1,29% | - |
| 16.12.2025 | 31,00 | 31,00 | 30,90 | 31,00 | 0,65% | - |
| 12.12.2025 | 30,90 | 30,90 | 30,80 | 30,80 | 0,33% | - |
| 11.12.2025 | 30,80 | 31,40 | 30,00 | 30,70 | -2,23% | - |
| 10.12.2025 | 30,00 | 31,50 | 29,30 | 31,40 | 4,67% | - |
| 09.12.2025 | 29,40 | 30,20 | 29,10 | 30,00 | -0,99% | - |
| 08.12.2025 | 30,30 | 30,50 | 30,20 | 30,30 | 1,00% | - |
| 05.12.2025 | 30,50 | 31,10 | 30,00 | 30,00 | 0,00% | - |
| 04.12.2025 | 30,80 | 31,00 | 29,80 | 30,00 | -1,64% | - |
| 03.12.2025 | 28,70 | 30,90 | 27,60 | 30,50 | 6,27% | - |
| 02.12.2025 | 28,40 | 29,40 | 28,00 | 28,70 | 1,77% | - |
| 01.12.2025 | 28,00 | 28,80 | 26,80 | 28,20 | -0,70% | - |
| 28.11.2025 | 28,70 | 29,10 | 27,50 | 28,40 | -0,70% | - |
| 26.11.2025 | 28,30 | 28,80 | 27,10 | 28,60 | 1,42% | - |
| 25.11.2025 | 28,50 | 29,50 | 28,10 | 28,20 | -1,05% | - |
| 24.11.2025 | 27,70 | 28,60 | 27,30 | 28,50 | 8,78% | - |
| 21.11.2025 | 25,70 | 26,70 | 25,40 | 26,20 | 3,15% | - |
| 19.11.2025 | 25,60 | 26,60 | 25,40 | 25,40 | -0,39% | - |
| 18.11.2025 | 25,50 | 25,70 | 25,40 | 25,50 | 0,39% | - |
| 17.11.2025 | 26,20 | 26,40 | 25,10 | 25,40 | -2,31% | - |
| 14.11.2025 | 26,50 | 29,70 | 25,40 | 26,00 | -5,45% | - |
| 13.11.2025 | 27,70 | 29,70 | 27,40 | 27,50 | -1,43% | - |
| 12.11.2025 | 27,90 | 28,00 | 27,90 | 27,90 | 1,09% | - |
| 11.11.2025 | 27,90 | 28,40 | 27,50 | 27,60 | -0,36% | 2.559,00 |
| 10.11.2025 | 28,20 | 29,40 | 27,40 | 27,70 | 2,97% | - |
| 07.11.2025 | 28,50 | 29,00 | 26,20 | 26,90 | -4,95% | - |
| 06.11.2025 | 28,90 | 29,60 | 28,20 | 28,30 | -1,74% | - |
| 05.11.2025 | 28,10 | 31,00 | 28,00 | 28,80 | 2,86% | - |
| 04.11.2025 | 29,20 | 30,40 | 28,00 | 28,00 | -4,11% | - |
| 03.11.2025 | 29,40 | 29,70 | 28,90 | 29,20 | -5,50% | - |
| 31.10.2025 | 29,40 | 30,90 | 28,90 | 30,90 | 5,46% | - |
| 29.10.2025 | 29,60 | 29,60 | 29,20 | 29,30 | -3,93% | - |
| 28.10.2025 | 31,00 | 32,00 | 28,80 | 30,50 | -2,24% | - |
| 27.10.2025 | 32,60 | 32,80 | 30,10 | 31,20 | -5,45% | - |
| 24.10.2025 | 33,00 | 33,30 | 32,70 | 33,00 | 0,92% | - |
| 23.10.2025 | 32,70 | 32,70 | 32,60 | 32,70 | 0,93% | - |
| 22.10.2025 | 32,80 | 32,90 | 31,60 | 32,40 | -0,92% | - |
| 21.10.2025 | 31,40 | 32,90 | 31,20 | 32,70 | 4,14% | - |
| 20.10.2025 | 31,00 | 32,10 | 30,90 | 31,40 | 0,64% | - |
| 17.10.2025 | 30,80 | 31,30 | 30,60 | 31,20 | -0,64% | - |
| 16.10.2025 | 31,70 | 32,10 | 31,30 | 31,40 | -0,95% | - |
| 15.10.2025 | 32,00 | 32,80 | 31,60 | 31,70 | 3,59% | - |
| 14.10.2025 | 30,90 | 30,90 | 30,50 | 30,60 | -1,29% | - |
| 13.10.2025 | 30,90 | 31,10 | 30,70 | 31,00 | -5,49% | - |
| 10.10.2025 | 32,90 | 32,90 | 32,80 | 32,80 | -0,61% | - |
| 09.10.2025 | 32,90 | 33,00 | 32,80 | 33,00 | -0,60% | - |
| 08.10.2025 | 33,50 | 34,30 | 33,10 | 33,20 | -2,06% | - |