38,810$
-0,16%
Echtzeit-Aktienkurs J2 Global Inc.
Bid:
Ask:
Aktienkurse zur J2 Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 38,20 | 38,33 | 37,77 | 38,01 | -0,04% | - |
| 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% | - |
| 26.06.2025 | 31,96 | 31,96 | 31,03 | 31,31 | -0,14% | - |
| 25.06.2025 | 31,91 | 31,97 | 31,29 | 31,35 | -1,86% | - |
| 24.06.2025 | 31,97 | 32,43 | 31,91 | 31,95 | 1,17% | - |
| 23.06.2025 | 31,38 | 31,89 | 31,31 | 31,58 | 0,47% | - |
| 20.06.2025 | 32,12 | 32,12 | 31,09 | 31,43 | -1,09% | - |
| 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% | - |