45,900€
0,66%
Echtzeit-Aktienkurs J2 Global Inc.
Bid:
Ask:
Aktienkurse zur J2 Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 45,60 | 46,10 | 44,10 | 46,10 | 0,66% | - |
| 08.07.2026 | 46,60 | 46,90 | 44,80 | 45,80 | -1,08% | - |
| 07.07.2026 | 47,00 | 47,90 | 46,30 | 46,30 | -1,28% | - |
| 06.07.2026 | 45,90 | 47,10 | 45,50 | 46,90 | 1,96% | - |
| 03.07.2026 | 45,90 | 46,10 | 45,70 | 46,00 | 0,66% | - |
| 02.07.2026 | 45,60 | 46,10 | 45,20 | 45,70 | -0,65% | - |
| 01.07.2026 | 45,80 | 46,90 | 45,60 | 46,00 | -0,43% | - |
| 30.06.2026 | 45,80 | 46,20 | 45,40 | 46,20 | 1,32% | - |
| 29.06.2026 | 44,50 | 45,80 | 44,10 | 45,60 | 2,93% | - |
| 26.06.2026 | 42,50 | 44,40 | 42,10 | 44,30 | 3,99% | - |
| 25.06.2026 | 42,40 | 42,90 | 41,60 | 42,60 | 0,00% | - |
| 24.06.2026 | 40,80 | 42,60 | 40,10 | 42,60 | 5,45% | - |
| 23.06.2026 | 39,50 | 40,50 | 39,00 | 40,40 | 1,76% | - |
| 22.06.2026 | 40,20 | 40,70 | 39,30 | 39,70 | 0,25% | - |
| 19.06.2026 | 40,10 | 40,10 | 39,60 | 39,60 | 0,00% | - |
| 18.06.2026 | 38,70 | 41,00 | 38,40 | 39,60 | 2,59% | - |
| 17.06.2026 | 39,50 | 39,90 | 38,00 | 38,60 | -2,53% | - |
| 16.06.2026 | 39,60 | 40,40 | 39,10 | 39,60 | 0,00% | - |
| 15.06.2026 | 40,30 | 41,20 | 39,50 | 39,60 | -0,75% | - |
| 12.06.2026 | 39,50 | 40,20 | 38,60 | 39,90 | 1,79% | - |
| 11.06.2026 | 39,90 | 40,20 | 38,90 | 39,20 | -2,97% | - |
| 10.06.2026 | 40,10 | 41,20 | 39,70 | 40,40 | 0,50% | - |
| 09.06.2026 | 40,50 | 40,90 | 39,10 | 40,20 | -0,99% | - |
| 08.06.2026 | 39,60 | 40,60 | 39,30 | 40,60 | 2,27% | - |
| 05.06.2026 | 41,30 | 41,60 | 39,60 | 39,70 | -3,64% | - |
| 04.06.2026 | 38,40 | 41,40 | 38,10 | 41,20 | 6,74% | - |
| 03.06.2026 | 39,10 | 39,40 | 38,40 | 38,60 | -0,52% | - |
| 02.06.2026 | 39,50 | 41,70 | 38,30 | 38,80 | -2,27% | 300,00 |
| 01.06.2026 | 38,70 | 40,00 | 38,70 | 39,70 | 2,58% | - |
| 29.05.2026 | 38,70 | 39,20 | 38,00 | 38,70 | -0,77% | - |
| 28.05.2026 | 39,30 | 39,60 | 38,20 | 39,00 | -0,51% | - |
| 27.05.2026 | 38,50 | 39,80 | 38,10 | 39,20 | 1,82% | - |
| 26.05.2026 | 37,80 | 38,80 | 37,10 | 38,50 | 1,05% | - |
| 25.05.2026 | 37,80 | 38,10 | 37,80 | 38,10 | 1,06% | - |
| 22.05.2026 | 36,00 | 38,00 | 35,90 | 37,70 | 5,01% | - |
| 21.05.2026 | 36,40 | 36,60 | 35,10 | 35,90 | -1,91% | - |
| 20.05.2026 | 36,20 | 36,80 | 35,40 | 36,60 | 0,55% | - |
| 19.05.2026 | 35,30 | 36,80 | 35,20 | 36,40 | 2,25% | - |
| 18.05.2026 | 34,60 | 35,80 | 34,60 | 35,60 | 1,71% | - |
| 15.05.2026 | 34,80 | 35,40 | 34,60 | 35,00 | 0,86% | - |
| 14.05.2026 | 34,70 | 35,40 | 34,20 | 34,70 | -0,29% | - |
| 13.05.2026 | 34,80 | 35,00 | 34,00 | 34,80 | -1,14% | - |
| 12.05.2026 | 35,60 | 35,90 | 34,90 | 35,20 | -1,12% | - |
| 11.05.2026 | 34,80 | 35,80 | 34,40 | 35,60 | 2,01% | - |
| 08.05.2026 | 36,20 | 36,80 | 34,70 | 34,90 | -5,42% | - |
| 07.05.2026 | 37,20 | 37,90 | 36,50 | 36,90 | -0,81% | - |
| 06.05.2026 | 39,10 | 39,60 | 37,00 | 37,20 | -4,86% | - |
| 05.05.2026 | 39,10 | 39,70 | 38,40 | 39,10 | 0,26% | - |
| 04.05.2026 | 39,30 | 40,00 | 38,80 | 39,00 | 0,00% | - |
| 30.04.2026 | 39,90 | 40,40 | 38,80 | 39,00 | -2,74% | - |
| 29.04.2026 | 40,50 | 40,60 | 39,70 | 40,10 | -0,74% | - |
| 28.04.2026 | 41,20 | 41,60 | 40,40 | 40,40 | -1,94% | - |
| 27.04.2026 | 39,70 | 41,60 | 39,40 | 41,20 | 3,78% | - |
| 24.04.2026 | 40,10 | 40,40 | 39,40 | 39,70 | -1,00% | - |
| 23.04.2026 | 40,50 | 40,90 | 39,70 | 40,10 | -0,25% | - |
| 22.04.2026 | 40,30 | 41,00 | 40,00 | 40,20 | -0,99% | - |
| 21.04.2026 | 40,30 | 41,80 | 40,30 | 40,60 | 0,74% | - |
| 20.04.2026 | 40,10 | 40,90 | 39,90 | 40,30 | 0,25% | - |
| 17.04.2026 | 39,70 | 41,00 | 39,50 | 40,20 | 1,52% | - |
| 16.04.2026 | 39,70 | 40,30 | 39,50 | 39,60 | -1,49% | - |
| 15.04.2026 | 38,70 | 40,20 | 38,60 | 40,20 | 3,61% | - |
| 14.04.2026 | 37,60 | 38,80 | 37,10 | 38,80 | 2,65% | - |
| 13.04.2026 | 37,20 | 38,00 | 36,70 | 37,80 | 2,16% | - |
| 10.04.2026 | 37,90 | 38,40 | 36,70 | 37,00 | -2,37% | - |
| 09.04.2026 | 37,30 | 38,00 | 36,30 | 37,90 | 1,34% | - |
| 08.04.2026 | 37,70 | 38,00 | 36,60 | 37,40 | 0,54% | - |
| 07.04.2026 | 37,00 | 37,40 | 36,70 | 37,20 | -0,53% | - |
| 02.04.2026 | 36,20 | 37,80 | 35,70 | 37,40 | 2,47% | - |
| 01.04.2026 | 36,40 | 37,20 | 35,80 | 36,50 | 0,27% | - |
| 31.03.2026 | 36,90 | 37,80 | 36,00 | 36,40 | 0,00% | - |
| 30.03.2026 | 36,20 | 38,10 | 36,10 | 36,40 | 0,55% | - |
| 27.03.2026 | 37,70 | 37,70 | 35,90 | 36,20 | -3,98% | - |
| 26.03.2026 | 37,60 | 38,80 | 37,20 | 37,70 | 0,00% | - |
| 25.03.2026 | 37,90 | 38,90 | 36,50 | 37,70 | -0,26% | - |
| 24.03.2026 | 37,20 | 39,20 | 37,00 | 37,80 | 1,34% | - |
| 23.03.2026 | 36,10 | 37,50 | 36,10 | 37,30 | 2,19% | - |
| 20.03.2026 | 36,50 | 37,20 | 35,90 | 36,50 | -0,27% | - |
| 19.03.2026 | 37,00 | 37,80 | 36,50 | 36,60 | -0,81% | - |
| 18.03.2026 | 37,00 | 37,20 | 36,30 | 36,90 | 0,27% | - |
| 17.03.2026 | 36,50 | 37,80 | 36,20 | 36,80 | 0,55% | - |
| 16.03.2026 | 34,90 | 37,20 | 34,60 | 36,60 | 6,09% | - |
| 13.03.2026 | 34,20 | 36,40 | 34,00 | 34,50 | 0,58% | - |
| 12.03.2026 | 34,90 | 35,80 | 34,30 | 34,30 | -2,56% | - |
| 11.03.2026 | 34,40 | 35,60 | 34,10 | 35,20 | 2,62% | - |
| 10.03.2026 | 34,50 | 34,70 | 33,60 | 34,30 | -0,29% | - |
| 09.03.2026 | 36,00 | 36,40 | 33,60 | 34,40 | -5,49% | - |
| 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% | - |