31,771$
-0,02%
Echtzeit-Aktienkurs J2 Global Inc.
Bid:
Ask:
Aktienkurse zur J2 Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2025 | 31,84 | 32,43 | 31,75 | 31,78 | 0,79% | - |
| 17.06.2025 | 31,34 | 32,11 | 31,27 | 31,53 | 0,67% | - |
| 16.06.2025 | 31,09 | 31,39 | 31,01 | 31,32 | 1,47% | - |
| 13.06.2025 | 31,92 | 31,92 | 30,87 | 30,87 | -5,00% | - |
| 12.06.2025 | 33,54 | 33,54 | 32,49 | 32,49 | -4,01% | - |
| 11.06.2025 | 34,39 | 34,94 | 33,85 | 33,85 | -1,32% | - |
| 10.06.2025 | 33,98 | 34,89 | 33,76 | 34,30 | 2,16% | - |
| 09.06.2025 | 33,55 | 33,74 | 33,43 | 33,57 | 1,54% | - |
| 06.06.2025 | 33,22 | 33,39 | 32,87 | 33,07 | 1,17% | - |
| 05.06.2025 | 32,86 | 33,05 | 32,61 | 32,68 | 0,11% | - |
| 04.06.2025 | 33,65 | 33,65 | 32,45 | 32,65 | 1,24% | - |
| 03.06.2025 | 31,07 | 32,25 | 30,97 | 32,25 | 3,21% | - |
| 02.06.2025 | 32,69 | 32,69 | 31,25 | 31,25 | -3,41% | - |
| 30.05.2025 | 31,88 | 32,40 | 31,79 | 32,35 | 0,67% | - |
| 29.05.2025 | 32,17 | 32,19 | 31,50 | 32,14 | 0,37% | - |
| 28.05.2025 | 32,05 | 32,29 | 32,02 | 32,02 | 0,01% | - |
| 27.05.2025 | 31,88 | 32,06 | 31,28 | 32,01 | 3,53% | - |
| 23.05.2025 | 30,26 | 30,94 | 30,24 | 30,92 | 0,10% | - |
| 22.05.2025 | 30,80 | 30,90 | 30,65 | 30,89 | -0,06% | - |
| 21.05.2025 | 32,29 | 32,31 | 30,91 | 30,91 | -5,33% | - |
| 20.05.2025 | 32,57 | 33,04 | 32,35 | 32,65 | -0,16% | - |
| 19.05.2025 | 32,26 | 32,71 | 31,72 | 32,70 | 0,65% | - |
| 16.05.2025 | 33,19 | 33,19 | 32,24 | 32,49 | -1,48% | - |
| 15.05.2025 | 34,21 | 34,21 | 32,98 | 32,98 | -1,41% | - |
| 14.05.2025 | 33,44 | 33,70 | 33,04 | 33,45 | -1,60% | - |
| 13.05.2025 | 34,74 | 34,74 | 33,47 | 33,99 | -1,96% | - |
| 12.05.2025 | 32,86 | 34,67 | 32,86 | 34,67 | 12,44% | - |
| 09.05.2025 | 32,61 | 32,65 | 30,14 | 30,84 | -4,91% | - |
| 08.05.2025 | 32,14 | 32,96 | 32,02 | 32,43 | 2,63% | - |
| 07.05.2025 | 31,63 | 32,15 | 31,32 | 31,60 | 0,40% | - |
| 06.05.2025 | 31,43 | 31,56 | 31,17 | 31,47 | -1,33% | - |
| 05.05.2025 | 31,46 | 32,02 | 31,14 | 31,90 | 1,72% | - |
| 02.05.2025 | 30,70 | 31,38 | 30,70 | 31,36 | 6,31% | - |
| 30.04.2025 | 30,70 | 30,70 | 29,32 | 29,50 | -4,39% | - |
| 29.04.2025 | 30,88 | 30,93 | 30,68 | 30,85 | 0,45% | - |
| 28.04.2025 | 31,22 | 31,35 | 30,43 | 30,72 | -0,25% | - |
| 25.04.2025 | 30,88 | 31,01 | 30,58 | 30,79 | -0,74% | - |
| 24.04.2025 | 30,71 | 31,10 | 30,45 | 31,02 | 1,49% | - |
| 23.04.2025 | 31,35 | 32,29 | 30,57 | 30,57 | 1,06% | - |
| 22.04.2025 | 30,38 | 30,67 | 29,50 | 30,25 | -0,95% | - |
| 17.04.2025 | 31,08 | 31,36 | 30,37 | 30,54 | -1,63% | - |
| 16.04.2025 | 31,86 | 31,86 | 30,65 | 31,04 | -1,31% | - |
| 15.04.2025 | 31,94 | 32,27 | 31,42 | 31,45 | -1,97% | - |
| 14.04.2025 | 31,92 | 32,71 | 31,51 | 32,09 | 1,34% | - |
| 11.04.2025 | 32,17 | 32,27 | 31,08 | 31,66 | -0,75% | - |
| 10.04.2025 | 34,49 | 34,49 | 31,74 | 31,90 | -9,09% | - |
| 09.04.2025 | 31,26 | 35,90 | 31,05 | 35,09 | 11,98% | - |
| 08.04.2025 | 33,60 | 33,60 | 31,21 | 31,34 | -3,55% | - |
| 07.04.2025 | 32,23 | 33,61 | 30,91 | 32,49 | -2,74% | - |
| 04.04.2025 | 33,92 | 34,27 | 32,97 | 33,41 | -5,58% | - |
| 03.04.2025 | 36,86 | 36,91 | 34,68 | 35,38 | -8,38% | - |
| 02.04.2025 | 37,38 | 38,62 | 37,37 | 38,62 | 2,31% | - |
| 01.04.2025 | 37,23 | 38,23 | 37,06 | 37,75 | 0,32% | - |
| 31.03.2025 | 37,62 | 37,90 | 37,11 | 37,63 | -1,29% | - |
| 28.03.2025 | 40,99 | 40,99 | 38,03 | 38,12 | -7,51% | - |
| 27.03.2025 | 42,30 | 42,45 | 41,16 | 41,21 | -1,26% | - |
| 26.03.2025 | 42,23 | 42,23 | 41,38 | 41,74 | -0,62% | - |
| 25.03.2025 | 42,88 | 42,88 | 42,00 | 42,00 | -0,96% | - |
| 24.03.2025 | 42,86 | 42,91 | 42,32 | 42,41 | 1,27% | - |
| 21.03.2025 | 41,70 | 42,46 | 41,58 | 41,87 | -0,53% | - |
| 20.03.2025 | 41,58 | 42,46 | 41,45 | 42,09 | 0,63% | - |
| 19.03.2025 | 42,37 | 42,50 | 41,13 | 41,83 | 2,51% | - |
| 18.03.2025 | 42,85 | 42,85 | 40,72 | 40,81 | -3,09% | - |
| 17.03.2025 | 40,25 | 42,40 | 40,22 | 42,11 | 4,53% | - |
| 14.03.2025 | 39,30 | 40,28 | 39,06 | 40,28 | 3,77% | - |
| 13.03.2025 | 39,68 | 40,81 | 38,82 | 38,82 | -3,02% | - |
| 12.03.2025 | 41,19 | 41,19 | 39,60 | 40,03 | 0,01% | - |
| 11.03.2025 | 39,91 | 40,76 | 39,54 | 40,02 | 0,81% | - |
| 10.03.2025 | 40,61 | 40,69 | 39,58 | 39,70 | -2,64% | - |
| 07.03.2025 | 39,16 | 40,82 | 39,16 | 40,78 | 3,91% | - |
| 06.03.2025 | 37,94 | 39,61 | 37,72 | 39,24 | 3,01% | - |
| 05.03.2025 | 39,72 | 39,72 | 37,95 | 38,10 | -2,89% | - |
| 04.03.2025 | 39,96 | 40,22 | 38,48 | 39,23 | -1,80% | - |
| 03.03.2025 | 41,22 | 41,34 | 39,95 | 39,95 | -1,76% | - |
| 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% | - |