40,822$
-1,36%
Echtzeit-Aktienkurs J2 Global Inc.
Bid:
Ask:
Aktienkurse zur J2 Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 41,91 | 42,04 | 40,07 | 40,66 | -1,75% | - |
| 27.02.2025 | 43,42 | 43,42 | 41,27 | 41,39 | -3,77% | - |
| 26.02.2025 | 47,18 | 47,29 | 43,01 | 43,01 | -9,34% | - |
| 25.02.2025 | 47,58 | 47,58 | 44,70 | 47,44 | -1,37% | - |
| 24.02.2025 | 48,30 | 48,62 | 47,97 | 48,10 | 0,00% | - |
| 21.02.2025 | 50,59 | 50,59 | 47,92 | 48,10 | -3,67% | - |
| 20.02.2025 | 51,21 | 51,21 | 49,43 | 49,93 | -2,77% | - |
| 19.02.2025 | 52,30 | 52,30 | 51,16 | 51,36 | -1,85% | - |
| 18.02.2025 | 54,26 | 54,26 | 51,67 | 52,32 | -2,60% | - |
| 17.02.2025 | 53,68 | 53,72 | 53,52 | 53,72 | 0,44% | - |
| 14.02.2025 | 53,74 | 54,47 | 53,47 | 53,49 | -0,30% | - |
| 13.02.2025 | 52,20 | 53,67 | 52,20 | 53,64 | 1,38% | - |
| 12.02.2025 | 55,14 | 55,14 | 52,31 | 52,92 | -2,64% | - |
| 11.02.2025 | 52,82 | 54,43 | 52,82 | 54,35 | 1,60% | - |
| 10.02.2025 | 53,44 | 53,69 | 52,86 | 53,50 | 1,65% | - |
| 07.02.2025 | 53,43 | 53,43 | 52,23 | 52,62 | 0,11% | - |
| 06.02.2025 | 53,36 | 53,79 | 52,37 | 52,57 | -1,05% | - |
| 05.02.2025 | 53,04 | 53,13 | 51,94 | 53,13 | 0,33% | - |
| 04.02.2025 | 52,01 | 53,10 | 51,98 | 52,95 | 0,82% | - |
| 03.02.2025 | 52,96 | 52,96 | 51,59 | 52,52 | -1,82% | - |
| 31.01.2025 | 54,05 | 54,29 | 53,34 | 53,50 | -1,04% | - |
| 30.01.2025 | 54,56 | 54,82 | 54,06 | 54,06 | 0,11% | - |
| 29.01.2025 | 55,00 | 55,03 | 53,60 | 54,00 | -2,17% | - |
| 28.01.2025 | 54,89 | 55,25 | 54,44 | 55,20 | 1,21% | - |
| 27.01.2025 | 52,33 | 55,12 | 52,28 | 54,54 | 3,04% | - |
| 24.01.2025 | 54,59 | 54,59 | 52,92 | 52,93 | -2,02% | - |
| 23.01.2025 | 53,69 | 54,16 | 53,48 | 54,02 | 0,69% | - |
| 22.01.2025 | 54,19 | 55,30 | 53,65 | 53,65 | -3,58% | - |
| 21.01.2025 | 55,11 | 56,28 | 55,11 | 55,64 | 1,46% | - |
| 17.01.2025 | 55,25 | 55,25 | 54,45 | 54,84 | 1,51% | - |
| 16.01.2025 | 53,69 | 54,18 | 52,97 | 54,03 | 1,08% | - |
| 15.01.2025 | 53,94 | 54,21 | 53,36 | 53,45 | 1,52% | - |
| 14.01.2025 | 51,80 | 52,66 | 51,59 | 52,65 | 2,49% | - |
| 13.01.2025 | 51,27 | 51,54 | 51,09 | 51,37 | -0,62% | - |
| 10.01.2025 | 51,19 | 51,83 | 50,80 | 51,69 | -1,19% | - |
| 08.01.2025 | 52,44 | 52,67 | 51,78 | 52,32 | -1,79% | - |
| 07.01.2025 | 55,23 | 55,56 | 53,20 | 53,27 | -3,05% | - |
| 06.01.2025 | 55,46 | 56,13 | 54,95 | 54,95 | -0,35% | - |
| 03.01.2025 | 54,86 | 55,37 | 54,41 | 55,14 | 0,63% | - |
| 02.01.2025 | 54,48 | 55,63 | 54,46 | 54,80 | -0,76% | - |
| 27.12.2024 | 56,06 | 56,12 | 55,09 | 55,21 | -0,80% | - |
| 23.12.2024 | 56,25 | 56,66 | 55,54 | 55,66 | -1,21% | - |
| 20.12.2024 | 55,59 | 57,35 | 55,54 | 56,35 | 0,61% | - |
| 19.12.2024 | 56,39 | 56,83 | 55,17 | 56,00 | 0,86% | - |
| 18.12.2024 | 60,05 | 60,05 | 55,34 | 55,52 | -4,34% | - |
| 17.12.2024 | 57,32 | 58,04 | 56,98 | 58,04 | 0,24% | - |
| 16.12.2024 | 57,66 | 59,86 | 56,99 | 57,91 | 0,19% | - |
| 13.12.2024 | 58,85 | 59,02 | 57,69 | 57,80 | -2,33% | - |
| 12.12.2024 | 59,08 | 59,53 | 58,53 | 59,17 | -0,17% | - |
| 11.12.2024 | 59,13 | 59,96 | 58,71 | 59,27 | 1,37% | - |
| 10.12.2024 | 60,54 | 60,54 | 57,91 | 58,47 | -0,89% | - |
| 09.12.2024 | 60,59 | 60,59 | 58,79 | 58,99 | 1,34% | - |
| 06.12.2024 | 58,18 | 58,40 | 57,84 | 58,21 | 0,31% | - |
| 05.12.2024 | 58,85 | 58,87 | 57,54 | 58,04 | -1,32% | - |
| 04.12.2024 | 59,53 | 59,78 | 58,79 | 58,81 | -1,06% | - |
| 03.12.2024 | 60,00 | 60,27 | 59,26 | 59,44 | -0,83% | - |
| 02.12.2024 | 59,04 | 60,05 | 58,93 | 59,94 | 2,32% | - |
| 29.11.2024 | 57,91 | 58,81 | 57,91 | 58,58 | 1,72% | - |
| 27.11.2024 | 57,50 | 58,04 | 56,95 | 57,59 | -0,14% | - |
| 26.11.2024 | 55,33 | 57,68 | 55,33 | 57,67 | -1,00% | - |
| 25.11.2024 | 60,34 | 60,34 | 58,16 | 58,25 | -0,06% | - |
| 22.11.2024 | 57,26 | 58,89 | 57,26 | 58,29 | 1,95% | - |
| 21.11.2024 | 56,30 | 57,21 | 55,67 | 57,18 | 2,59% | - |
| 20.11.2024 | 54,58 | 55,73 | 54,58 | 55,73 | 0,34% | - |
| 19.11.2024 | 54,85 | 56,17 | 54,85 | 55,54 | -0,30% | - |
| 18.11.2024 | 55,46 | 56,03 | 55,44 | 55,71 | 1,98% | - |
| 15.11.2024 | 57,04 | 57,07 | 54,13 | 54,63 | -4,76% | - |
| 14.11.2024 | 57,75 | 58,21 | 56,87 | 57,36 | -0,49% | - |
| 13.11.2024 | 57,58 | 58,23 | 57,05 | 57,64 | 0,46% | - |
| 12.11.2024 | 59,13 | 59,13 | 57,00 | 57,38 | -2,41% | - |
| 11.11.2024 | 56,20 | 58,79 | 56,07 | 58,79 | 3,48% | - |
| 08.11.2024 | 49,64 | 57,98 | 49,64 | 56,82 | 16,05% | - |
| 07.11.2024 | 48,36 | 50,45 | 48,36 | 48,96 | -2,31% | - |
| 06.11.2024 | 48,90 | 51,00 | 48,90 | 50,11 | 5,37% | - |
| 05.11.2024 | 46,64 | 47,74 | 46,50 | 47,56 | 1,37% | - |
| 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% | - |