33,197$
-0,23%
Echtzeit-Aktienkurs J2 Global Inc.
Bid:
Ask:
Aktienkurse zur J2 Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 32,35 | 33,31 | 32,35 | 33,27 | 1,43% | - |
| 25.11.2025 | 33,04 | 34,00 | 32,81 | 32,81 | -0,14% | - |
| 24.11.2025 | 32,02 | 32,88 | 31,63 | 32,85 | 10,51% | - |
| 20.11.2025 | 29,44 | 29,92 | 29,18 | 29,73 | 1,81% | - |
| 19.11.2025 | 29,59 | 29,63 | 29,07 | 29,20 | -1,77% | - |
| 18.11.2025 | 29,42 | 30,17 | 29,42 | 29,73 | -0,20% | - |
| 17.11.2025 | 30,18 | 30,37 | 29,29 | 29,79 | -3,68% | - |
| 13.11.2025 | 31,94 | 31,94 | 30,92 | 30,92 | -3,42% | - |
| 12.11.2025 | 32,15 | 32,73 | 31,84 | 32,02 | -0,23% | - |
| 11.11.2025 | 32,27 | 32,81 | 32,02 | 32,09 | 0,16% | - |
| 10.11.2025 | 32,82 | 33,01 | 31,69 | 32,04 | 2,33% | - |
| 07.11.2025 | 33,10 | 33,25 | 30,48 | 31,31 | -5,65% | - |
| 06.11.2025 | 33,26 | 33,83 | 32,91 | 33,18 | -0,68% | - |
| 05.11.2025 | 32,55 | 33,44 | 32,55 | 33,41 | 1,63% | - |
| 04.11.2025 | 34,64 | 34,64 | 32,87 | 32,87 | -3,59% | - |
| 03.11.2025 | 33,91 | 34,17 | 33,48 | 34,10 | 0,56% | - |
| 31.10.2025 | 33,91 | 34,09 | 33,54 | 33,91 | 0,04% | - |
| 30.10.2025 | 33,62 | 34,10 | 33,29 | 33,89 | 0,65% | - |
| 29.10.2025 | 34,49 | 34,52 | 33,55 | 33,67 | -0,59% | - |
| 28.10.2025 | 36,53 | 36,53 | 33,69 | 33,87 | -6,87% | - |
| 27.10.2025 | 37,85 | 37,85 | 36,27 | 36,37 | -5,18% | - |
| 24.10.2025 | 38,51 | 38,61 | 38,33 | 38,36 | 0,36% | - |
| 23.10.2025 | 37,87 | 38,23 | 37,55 | 38,22 | 1,29% | - |
| 22.10.2025 | 37,99 | 37,99 | 36,97 | 37,74 | -0,96% | - |
| 21.10.2025 | 36,47 | 38,12 | 36,44 | 38,11 | 3,86% | - |
| 20.10.2025 | 36,43 | 37,23 | 36,40 | 36,69 | 0,87% | - |
| 16.10.2025 | 37,04 | 37,12 | 36,27 | 36,37 | -1,40% | - |
| 15.10.2025 | 37,37 | 37,96 | 36,84 | 36,89 | -0,70% | - |
| 14.10.2025 | 35,40 | 37,68 | 35,34 | 37,15 | 3,29% | - |
| 13.10.2025 | 35,91 | 36,06 | 35,11 | 35,96 | 3,21% | - |
| 10.10.2025 | 38,05 | 38,13 | 34,85 | 34,85 | -8,28% | - |
| 09.10.2025 | 38,49 | 38,53 | 37,93 | 37,99 | -0,99% | - |
| 08.10.2025 | 39,13 | 39,71 | 38,36 | 38,37 | -1,41% | - |
| 07.10.2025 | 39,66 | 39,74 | 38,25 | 38,92 | -1,45% | - |
| 06.10.2025 | 39,68 | 40,02 | 39,18 | 39,49 | 1,90% | - |
| 02.10.2025 | 38,76 | 39,30 | 38,50 | 38,75 | -0,14% | - |
| 01.10.2025 | 38,20 | 38,81 | 37,77 | 38,81 | 2,05% | - |
| 30.09.2025 | 38,75 | 38,83 | 37,74 | 38,03 | -2,17% | - |
| 29.09.2025 | 37,39 | 38,98 | 37,02 | 38,87 | 6,71% | - |
| 25.09.2025 | 36,08 | 36,58 | 35,43 | 36,43 | 0,13% | - |
| 24.09.2025 | 36,51 | 37,01 | 36,16 | 36,38 | -0,86% | - |
| 23.09.2025 | 37,71 | 38,45 | 36,62 | 36,70 | -2,91% | - |
| 22.09.2025 | 38,94 | 38,94 | 37,80 | 37,80 | -3,66% | - |
| 18.09.2025 | 38,78 | 39,40 | 38,74 | 39,23 | 2,27% | - |
| 17.09.2025 | 38,34 | 39,48 | 38,10 | 38,36 | 0,35% | - |
| 16.09.2025 | 36,87 | 38,27 | 36,87 | 38,23 | 4,31% | - |
| 15.09.2025 | 36,83 | 37,04 | 36,57 | 36,65 | -2,63% | - |
| 11.09.2025 | 36,69 | 37,83 | 36,69 | 37,64 | 3,39% | - |
| 10.09.2025 | 38,24 | 38,24 | 36,12 | 36,41 | -4,99% | - |
| 09.09.2025 | 38,45 | 38,56 | 38,02 | 38,32 | -0,64% | - |
| 08.09.2025 | 38,30 | 38,63 | 37,77 | 38,56 | 1,61% | - |
| 05.09.2025 | 37,56 | 38,82 | 37,55 | 37,95 | 1,74% | - |
| 04.09.2025 | 37,33 | 37,36 | 36,70 | 37,30 | -0,31% | - |
| 03.09.2025 | 37,83 | 38,44 | 37,42 | 37,42 | -1,39% | - |
| 02.09.2025 | 37,44 | 37,95 | 37,26 | 37,95 | -0,53% | - |
| 29.08.2025 | 37,44 | 38,16 | 37,44 | 38,15 | 2,18% | - |
| 28.08.2025 | 37,95 | 38,07 | 37,12 | 37,33 | -0,92% | - |
| 27.08.2025 | 37,61 | 38,09 | 37,49 | 37,68 | 0,06% | - |
| 26.08.2025 | 37,86 | 38,21 | 37,55 | 37,66 | -0,62% | - |
| 25.08.2025 | 37,93 | 38,78 | 37,89 | 37,89 | -1,07% | - |
| 22.08.2025 | 36,29 | 39,15 | 36,29 | 38,30 | 5,87% | - |
| 21.08.2025 | 35,52 | 36,45 | 35,52 | 36,18 | 0,53% | - |
| 20.08.2025 | 37,19 | 37,19 | 35,88 | 35,99 | -3,14% | - |
| 19.08.2025 | 37,21 | 37,36 | 36,55 | 37,15 | 0,33% | - |
| 18.08.2025 | 35,96 | 37,15 | 35,96 | 37,03 | 1,65% | - |
| 15.08.2025 | 36,21 | 36,58 | 36,21 | 36,43 | 0,48% | - |
| 14.08.2025 | 35,37 | 36,27 | 35,37 | 36,26 | -0,54% | - |
| 13.08.2025 | 34,90 | 36,46 | 34,89 | 36,46 | 5,25% | - |
| 12.08.2025 | 34,66 | 35,38 | 34,56 | 34,64 | 0,72% | - |
| 11.08.2025 | 36,80 | 36,81 | 34,39 | 34,39 | -5,72% | - |
| 08.08.2025 | 37,65 | 37,65 | 35,65 | 36,48 | -3,09% | - |
| 07.08.2025 | 33,44 | 37,73 | 33,43 | 37,64 | 21,90% | - |
| 06.08.2025 | 29,84 | 30,98 | 29,84 | 30,88 | 3,55% | - |
| 05.08.2025 | 30,62 | 30,62 | 29,24 | 29,82 | -1,86% | - |
| 04.08.2025 | 29,82 | 30,38 | 29,42 | 30,38 | 2,95% | - |
| 01.08.2025 | 30,55 | 30,65 | 28,87 | 29,51 | -4,38% | - |
| 31.07.2025 | 30,88 | 31,10 | 30,24 | 30,86 | -0,88% | - |
| 30.07.2025 | 31,62 | 31,62 | 30,79 | 31,14 | -2,29% | - |
| 29.07.2025 | 32,91 | 32,91 | 31,87 | 31,87 | -2,32% | - |
| 28.07.2025 | 32,98 | 32,98 | 32,44 | 32,63 | -0,50% | - |
| 25.07.2025 | 32,96 | 32,96 | 32,01 | 32,79 | 0,41% | - |
| 24.07.2025 | 32,67 | 32,87 | 32,49 | 32,66 | -0,77% | - |
| 23.07.2025 | 32,20 | 33,31 | 31,97 | 32,91 | 3,54% | - |
| 22.07.2025 | 30,47 | 31,91 | 30,47 | 31,79 | 4,71% | - |
| 21.07.2025 | 30,58 | 30,98 | 30,34 | 30,36 | -0,07% | - |
| 18.07.2025 | 31,51 | 31,63 | 30,38 | 30,38 | -2,87% | - |
| 17.07.2025 | 30,99 | 31,60 | 30,81 | 31,28 | 1,19% | - |
| 16.07.2025 | 31,24 | 31,76 | 30,90 | 30,91 | -0,41% | - |
| 15.07.2025 | 32,78 | 32,88 | 31,04 | 31,04 | -4,38% | - |
| 14.07.2025 | 32,67 | 32,67 | 32,25 | 32,46 | -1,27% | - |
| 11.07.2025 | 33,40 | 33,40 | 32,76 | 32,88 | -3,00% | - |
| 10.07.2025 | 32,98 | 34,03 | 32,98 | 33,90 | 2,45% | - |
| 09.07.2025 | 33,27 | 33,27 | 32,19 | 33,09 | -0,23% | - |
| 08.07.2025 | 32,64 | 33,59 | 32,64 | 33,16 | 3,54% | - |
| 07.07.2025 | 31,80 | 32,51 | 31,74 | 32,03 | -0,59% | - |
| 03.07.2025 | 32,68 | 33,32 | 32,22 | 32,22 | -0,75% | - |
| 02.07.2025 | 31,72 | 32,51 | 31,44 | 32,47 | 2,21% | - |
| 01.07.2025 | 30,46 | 32,87 | 30,34 | 31,76 | 4,52% | - |
| 30.06.2025 | 30,58 | 30,58 | 29,93 | 30,39 | 0,64% | - |
| 27.06.2025 | 31,42 | 31,42 | 30,03 | 30,20 | -3,55% | - |