47,276$
0,77%
Echtzeit-Aktienkurs J2 Global Inc.
Bid:
Ask:
Aktienkurse zur J2 Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 46,64 | 47,22 | 46,50 | 47,20 | 0,61% | - |
| 04.11.2024 | 46,32 | 47,47 | 46,27 | 46,91 | 1,08% | - |
| 01.11.2024 | 46,54 | 46,80 | 45,86 | 46,41 | 0,15% | - |
| 31.10.2024 | 47,09 | 47,43 | 46,31 | 46,34 | -2,20% | - |
| 30.10.2024 | 47,39 | 48,43 | 47,34 | 47,38 | -0,05% | - |
| 29.10.2024 | 47,28 | 47,80 | 46,97 | 47,41 | -0,28% | - |
| 28.10.2024 | 46,65 | 47,80 | 46,65 | 47,54 | 2,37% | - |
| 25.10.2024 | 46,27 | 46,73 | 46,17 | 46,44 | 0,75% | - |
| 24.10.2024 | 46,32 | 46,65 | 45,82 | 46,09 | 0,31% | - |
| 23.10.2024 | 44,82 | 46,32 | 44,82 | 45,95 | -0,65% | - |
| 22.10.2024 | 45,44 | 46,40 | 45,44 | 46,25 | 0,86% | - |
| 21.10.2024 | 46,74 | 47,20 | 45,80 | 45,86 | -2,39% | - |
| 18.10.2024 | 47,59 | 47,69 | 46,85 | 46,98 | -0,34% | - |
| 17.10.2024 | 46,49 | 47,47 | 46,23 | 47,14 | 0,98% | - |
| 16.10.2024 | 46,56 | 47,54 | 46,41 | 46,68 | 0,75% | - |
| 15.10.2024 | 45,40 | 46,93 | 45,40 | 46,34 | 1,81% | - |
| 14.10.2024 | 45,24 | 45,60 | 44,47 | 45,52 | 1,50% | - |
| 11.10.2024 | 43,84 | 45,11 | 43,84 | 44,84 | 2,68% | - |
| 10.10.2024 | 43,79 | 44,08 | 43,30 | 43,67 | -0,71% | - |
| 09.10.2024 | 43,52 | 44,71 | 43,45 | 43,98 | 0,25% | - |
| 08.10.2024 | 44,38 | 44,38 | 42,33 | 43,87 | -1,01% | - |
| 07.10.2024 | 44,79 | 44,86 | 43,97 | 44,32 | -1,20% | - |
| 04.10.2024 | 44,36 | 45,16 | 44,07 | 44,86 | 2,16% | - |
| 03.10.2024 | 46,24 | 46,50 | 43,35 | 43,90 | -6,96% | - |
| 02.10.2024 | 47,09 | 47,57 | 47,00 | 47,19 | -0,40% | - |
| 01.10.2024 | 48,32 | 48,37 | 47,03 | 47,38 | -2,35% | - |
| 30.09.2024 | 48,74 | 49,25 | 48,20 | 48,52 | -0,45% | - |
| 27.09.2024 | 48,40 | 49,35 | 48,36 | 48,74 | 1,34% | - |
| 26.09.2024 | 48,01 | 48,53 | 47,41 | 48,09 | 1,00% | - |
| 25.09.2024 | 49,06 | 49,28 | 47,62 | 47,62 | -3,50% | - |
| 24.09.2024 | 50,91 | 50,91 | 49,29 | 49,34 | -1,28% | - |
| 23.09.2024 | 51,02 | 51,15 | 49,22 | 49,98 | -2,63% | - |
| 20.09.2024 | 52,11 | 52,54 | 51,33 | 51,33 | -3,02% | - |
| 19.09.2024 | 53,62 | 53,92 | 52,81 | 52,93 | 0,04% | - |
| 18.09.2024 | 51,14 | 53,86 | 51,14 | 52,91 | 3,26% | - |
| 17.09.2024 | 49,94 | 51,86 | 49,94 | 51,24 | 3,22% | - |
| 16.09.2024 | 47,27 | 50,25 | 47,27 | 49,64 | 0,99% | - |
| 13.09.2024 | 47,60 | 49,89 | 47,60 | 49,15 | 2,91% | - |
| 12.09.2024 | 47,69 | 48,48 | 47,00 | 47,76 | 0,83% | - |
| 11.09.2024 | 47,97 | 48,43 | 47,32 | 47,37 | -1,89% | - |
| 10.09.2024 | 47,76 | 48,43 | 46,88 | 48,29 | 1,63% | - |
| 09.09.2024 | 46,63 | 48,56 | 46,63 | 47,51 | 2,99% | - |
| 06.09.2024 | 46,28 | 47,51 | 46,11 | 46,13 | -1,80% | - |
| 05.09.2024 | 47,34 | 48,59 | 46,98 | 46,98 | -1,35% | - |
| 04.09.2024 | 47,01 | 48,38 | 46,98 | 47,62 | 0,81% | - |
| 03.09.2024 | 48,44 | 48,59 | 47,22 | 47,24 | -2,98% | - |
| 30.08.2024 | 48,44 | 49,18 | 48,21 | 48,69 | 0,89% | - |
| 29.08.2024 | 47,33 | 48,98 | 47,03 | 48,26 | 2,91% | - |
| 28.08.2024 | 47,01 | 47,17 | 46,21 | 46,89 | -0,79% | - |
| 27.08.2024 | 46,93 | 47,58 | 46,70 | 47,27 | 0,39% | - |
| 26.08.2024 | 46,87 | 47,63 | 46,63 | 47,08 | 1,01% | - |
| 23.08.2024 | 45,72 | 46,79 | 45,46 | 46,61 | 2,60% | - |
| 22.08.2024 | 45,76 | 46,12 | 45,16 | 45,43 | -0,35% | - |
| 21.08.2024 | 44,89 | 45,78 | 44,82 | 45,59 | 1,41% | - |
| 20.08.2024 | 44,28 | 45,23 | 44,28 | 44,95 | 0,00% | - |
| 19.08.2024 | 43,65 | 45,53 | 43,65 | 44,95 | 3,36% | - |
| 16.08.2024 | 43,17 | 43,82 | 43,05 | 43,49 | 0,33% | - |
| 15.08.2024 | 42,41 | 43,57 | 42,41 | 43,35 | 3,58% | - |
| 14.08.2024 | 42,18 | 42,65 | 41,25 | 41,85 | -1,35% | - |
| 13.08.2024 | 42,25 | 42,89 | 42,24 | 42,42 | 1,65% | - |
| 12.08.2024 | 40,15 | 41,92 | 40,15 | 41,73 | 1,30% | - |
| 09.08.2024 | 40,40 | 42,18 | 40,40 | 41,20 | 0,69% | - |
| 08.08.2024 | 40,15 | 41,14 | 37,94 | 40,92 | 2,91% | - |
| 07.08.2024 | 40,35 | 41,17 | 39,70 | 39,76 | 0,11% | - |
| 06.08.2024 | 40,21 | 40,57 | 39,42 | 39,72 | -0,97% | - |
| 05.08.2024 | 41,32 | 41,32 | 38,83 | 40,10 | -5,43% | - |
| 02.08.2024 | 43,97 | 43,97 | 42,32 | 42,40 | -6,10% | - |
| 01.08.2024 | 48,72 | 48,73 | 44,90 | 45,16 | -5,69% | - |
| 31.07.2024 | 48,14 | 48,90 | 47,70 | 47,88 | -0,60% | - |
| 30.07.2024 | 49,28 | 49,37 | 48,01 | 48,17 | -1,57% | - |
| 29.07.2024 | 48,88 | 49,66 | 48,31 | 48,94 | 0,23% | - |
| 26.07.2024 | 49,24 | 49,78 | 48,66 | 48,83 | 0,42% | - |
| 25.07.2024 | 49,96 | 49,96 | 48,18 | 48,62 | -0,23% | - |
| 24.07.2024 | 49,83 | 50,26 | 48,68 | 48,73 | -3,03% | - |
| 23.07.2024 | 49,30 | 50,36 | 48,91 | 50,26 | 1,33% | - |
| 22.07.2024 | 50,73 | 50,73 | 48,84 | 49,60 | -0,68% | - |
| 19.07.2024 | 50,26 | 50,26 | 49,34 | 49,94 | -0,82% | - |
| 18.07.2024 | 51,05 | 51,06 | 49,88 | 50,35 | -0,78% | - |
| 17.07.2024 | 48,91 | 50,89 | 48,91 | 50,75 | 2,15% | - |
| 16.07.2024 | 49,26 | 49,90 | 48,85 | 49,68 | 2,25% | - |
| 15.07.2024 | 48,33 | 49,01 | 47,64 | 48,59 | 0,75% | - |
| 12.07.2024 | 48,28 | 48,86 | 47,86 | 48,23 | 0,46% | - |
| 11.07.2024 | 47,32 | 48,13 | 46,54 | 48,00 | 3,44% | - |
| 10.07.2024 | 49,69 | 49,69 | 44,25 | 46,41 | -10,66% | - |
| 09.07.2024 | 52,73 | 52,92 | 51,88 | 51,95 | -2,04% | - |
| 08.07.2024 | 53,36 | 53,82 | 52,71 | 53,03 | -0,21% | - |
| 05.07.2024 | 54,12 | 54,35 | 53,11 | 53,14 | -2,26% | - |
| 03.07.2024 | 52,75 | 54,43 | 52,67 | 54,36 | 2,44% | - |
| 02.07.2024 | 53,82 | 54,26 | 52,92 | 53,07 | -1,28% | - |
| 01.07.2024 | 53,75 | 55,10 | 53,29 | 53,76 | -2,56% | - |
| 28.06.2024 | 54,51 | 55,29 | 54,51 | 55,17 | 1,07% | - |
| 27.06.2024 | 54,77 | 54,93 | 54,34 | 54,59 | 0,11% | - |
| 26.06.2024 | 53,41 | 54,66 | 53,41 | 54,52 | -0,58% | - |
| 25.06.2024 | 54,91 | 55,24 | 54,39 | 54,84 | -1,62% | - |
| 24.06.2024 | 55,00 | 56,50 | 55,00 | 55,75 | 1,17% | - |
| 21.06.2024 | 53,34 | 55,18 | 53,30 | 55,10 | 2,65% | - |
| 20.06.2024 | 52,63 | 53,78 | 52,40 | 53,68 | 1,64% | - |
| 18.06.2024 | 53,69 | 54,82 | 52,79 | 52,81 | -3,52% | - |
| 17.06.2024 | 55,05 | 55,43 | 54,65 | 54,74 | -1,70% | - |
| 14.06.2024 | 55,18 | 55,79 | 54,75 | 55,69 | -0,28% | - |