41,814$
-0,69%
Echtzeit-Aktienkurs J2 Global Inc.
Bid:
Ask:
Aktienkurse zur J2 Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 42,96 | 43,70 | 41,76 | 42,10 | -3,77% | - |
| 05.03.2026 | 42,78 | 44,46 | 42,22 | 43,75 | 1,82% | - |
| 04.03.2026 | 41,37 | 43,16 | 40,06 | 42,97 | 3,30% | - |
| 03.03.2026 | 45,16 | 50,34 | 41,41 | 41,60 | 48,46% | - |
| 02.03.2026 | 26,74 | 28,03 | 26,27 | 28,02 | 3,52% | - |
| 27.02.2026 | 27,37 | 27,46 | 26,25 | 27,07 | -2,31% | - |
| 26.02.2026 | 26,99 | 28,30 | 26,99 | 27,71 | 3,40% | - |
| 25.02.2026 | 26,61 | 27,28 | 25,20 | 26,80 | 1,34% | - |
| 24.02.2026 | 26,15 | 26,53 | 23,04 | 26,44 | -10,62% | - |
| 23.02.2026 | 31,26 | 31,33 | 29,57 | 29,58 | -7,28% | - |
| 20.02.2026 | 30,31 | 32,37 | 30,31 | 31,91 | 4,71% | - |
| 19.02.2026 | 30,67 | 30,97 | 30,00 | 30,47 | -1,18% | - |
| 18.02.2026 | 30,65 | 31,10 | 29,67 | 30,83 | 2,02% | - |
| 17.02.2026 | 30,27 | 30,51 | 29,62 | 30,22 | -1,60% | - |
| 13.02.2026 | 30,08 | 30,71 | 29,79 | 30,71 | 2,15% | - |
| 12.02.2026 | 31,64 | 31,90 | 29,48 | 30,07 | -4,48% | - |
| 11.02.2026 | 33,31 | 33,40 | 31,11 | 31,48 | -4,60% | - |
| 10.02.2026 | 32,22 | 33,60 | 32,22 | 33,00 | 2,44% | - |
| 09.02.2026 | 33,70 | 33,73 | 30,90 | 32,21 | -3,79% | - |
| 06.02.2026 | 32,51 | 33,76 | 32,28 | 33,48 | 3,72% | - |
| 05.02.2026 | 34,24 | 34,47 | 32,09 | 32,28 | -6,66% | - |
| 04.02.2026 | 34,85 | 35,52 | 34,28 | 34,58 | -0,91% | - |
| 03.02.2026 | 37,85 | 37,85 | 33,97 | 34,89 | -7,86% | - |
| 02.02.2026 | 38,27 | 38,86 | 37,49 | 37,87 | -1,31% | - |
| 30.01.2026 | 39,46 | 39,48 | 37,45 | 38,38 | -3,07% | - |
| 29.01.2026 | 39,30 | 39,59 | 38,76 | 39,59 | 0,43% | - |
| 28.01.2026 | 39,56 | 40,55 | 39,30 | 39,42 | -0,55% | - |
| 27.01.2026 | 39,58 | 39,87 | 39,22 | 39,63 | -0,12% | - |
| 26.01.2026 | 38,13 | 39,84 | 38,13 | 39,68 | 3,46% | - |
| 23.01.2026 | 39,93 | 39,93 | 38,34 | 38,36 | -4,49% | - |
| 22.01.2026 | 38,93 | 40,51 | 38,92 | 40,16 | 3,62% | - |
| 21.01.2026 | 38,17 | 38,86 | 37,92 | 38,76 | 2,04% | - |
| 20.01.2026 | 37,26 | 38,65 | 36,99 | 37,98 | 1,74% | - |
| 19.01.2026 | 37,30 | 37,38 | 37,23 | 37,33 | -1,35% | - |
| 16.01.2026 | 37,83 | 38,23 | 37,31 | 37,84 | -0,55% | - |
| 15.01.2026 | 36,37 | 38,05 | 36,15 | 38,05 | 4,63% | - |
| 14.01.2026 | 36,19 | 36,57 | 35,53 | 36,37 | 0,08% | - |
| 13.01.2026 | 37,22 | 37,39 | 36,34 | 36,34 | -2,43% | - |
| 12.01.2026 | 36,16 | 37,25 | 35,27 | 37,25 | 3,33% | - |
| 09.01.2026 | 35,16 | 36,05 | 34,46 | 36,05 | 2,81% | - |
| 08.01.2026 | 33,67 | 35,66 | 33,48 | 35,07 | 3,54% | - |
| 07.01.2026 | 34,50 | 34,57 | 33,23 | 33,87 | -1,37% | - |
| 06.01.2026 | 33,80 | 34,35 | 33,31 | 34,34 | 1,53% | - |
| 05.01.2026 | 33,98 | 35,43 | 33,67 | 33,82 | -0,77% | - |
| 02.01.2026 | 35,13 | 35,41 | 33,99 | 34,08 | -4,62% | - |
| 29.12.2025 | 35,72 | 36,06 | 35,69 | 35,74 | 2,95% | - |
| 23.12.2025 | 35,55 | 35,59 | 34,30 | 34,71 | -2,42% | - |
| 22.12.2025 | 35,74 | 36,30 | 35,57 | 35,57 | -1,31% | - |
| 18.12.2025 | 36,22 | 36,53 | 35,85 | 36,05 | 0,79% | - |
| 17.12.2025 | 35,87 | 36,35 | 35,69 | 35,76 | 0,17% | - |
| 16.12.2025 | 36,46 | 36,46 | 35,31 | 35,70 | -1,87% | - |
| 15.12.2025 | 36,21 | 36,46 | 35,46 | 36,38 | 0,85% | - |
| 11.12.2025 | 36,31 | 36,60 | 36,00 | 36,08 | -0,12% | - |
| 10.12.2025 | 34,93 | 37,10 | 34,93 | 36,12 | 3,61% | - |
| 09.12.2025 | 34,07 | 35,02 | 34,07 | 34,86 | 1,76% | - |
| 08.12.2025 | 35,38 | 35,38 | 33,87 | 34,26 | -3,20% | - |
| 05.12.2025 | 35,66 | 36,04 | 35,39 | 35,39 | -0,19% | - |
| 04.12.2025 | 36,19 | 36,19 | 35,14 | 35,46 | -1,07% | - |
| 03.12.2025 | 33,35 | 35,95 | 33,35 | 35,84 | 7,64% | - |
| 02.12.2025 | 33,20 | 33,40 | 32,58 | 33,30 | 0,91% | - |
| 01.12.2025 | 32,50 | 33,34 | 32,49 | 33,00 | -0,83% | - |
| 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% | - |