56,455$
-0,67%
Echtzeit-Aktienkurs J2 Global Inc.
Bid:
Ask:
Aktienkurse zur J2 Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 57,16 | 57,61 | 55,98 | 56,23 | -1,07% | - |
| 02.09.2026 | 55,45 | 57,22 | 55,33 | 56,83 | 2,69% | - |
| 01.09.2026 | 55,43 | 55,68 | 54,85 | 55,35 | 0,10% | - |
| 31.08.2026 | 55,93 | 55,93 | 55,08 | 55,29 | -1,38% | - |
| 28.08.2026 | 55,91 | 56,73 | 55,78 | 56,06 | 0,32% | - |
| 27.08.2026 | 56,40 | 56,60 | 55,71 | 55,89 | 0,29% | - |
| 26.08.2026 | 55,54 | 56,06 | 54,87 | 55,72 | 0,48% | - |
| 25.08.2026 | 56,31 | 56,32 | 55,09 | 55,46 | -0,59% | - |
| 24.08.2026 | 56,26 | 56,70 | 55,62 | 55,79 | -0,07% | - |
| 21.08.2026 | 55,51 | 56,12 | 55,20 | 55,83 | 0,59% | - |
| 20.08.2026 | 55,78 | 56,07 | 54,92 | 55,51 | -0,14% | - |
| 19.08.2026 | 55,53 | 56,23 | 55,01 | 55,58 | 0,73% | - |
| 18.08.2026 | 54,70 | 56,28 | 54,70 | 55,18 | 1,42% | - |
| 17.08.2026 | 55,17 | 55,22 | 53,96 | 54,40 | -1,69% | - |
| 14.08.2026 | 55,76 | 55,78 | 55,12 | 55,34 | -1,21% | - |
| 13.08.2026 | 55,30 | 56,02 | 54,83 | 56,02 | 1,79% | - |
| 12.08.2026 | 53,72 | 55,28 | 53,72 | 55,03 | 2,74% | - |
| 11.08.2026 | 54,60 | 55,34 | 53,38 | 53,56 | -1,36% | - |
| 10.08.2026 | 53,88 | 55,51 | 53,81 | 54,30 | -1,24% | - |
| 07.08.2026 | 53,45 | 58,03 | 52,98 | 54,98 | 8,11% | - |
| 06.08.2026 | 52,89 | 52,89 | 50,45 | 50,86 | -3,61% | - |
| 05.08.2026 | 55,73 | 55,73 | 52,14 | 52,77 | -4,90% | - |
| 04.08.2026 | 54,77 | 55,54 | 54,01 | 55,48 | 2,83% | - |
| 03.08.2026 | 53,75 | 54,67 | 53,42 | 53,95 | 2,22% | - |
| 31.07.2026 | 52,97 | 53,14 | 51,67 | 52,78 | 0,19% | - |
| 30.07.2026 | 54,34 | 54,34 | 51,98 | 52,68 | -2,66% | - |
| 29.07.2026 | 52,63 | 54,78 | 52,63 | 54,12 | 2,14% | - |
| 28.07.2026 | 52,79 | 53,67 | 52,30 | 52,98 | 1,23% | - |
| 27.07.2026 | 52,10 | 53,08 | 52,10 | 52,34 | -0,51% | - |
| 24.07.2026 | 51,95 | 53,32 | 51,95 | 52,61 | 1,65% | - |
| 23.07.2026 | 51,69 | 52,03 | 50,95 | 51,75 | -0,94% | - |
| 22.07.2026 | 52,23 | 52,87 | 51,54 | 52,24 | -0,21% | - |
| 21.07.2026 | 54,65 | 54,65 | 51,90 | 52,35 | -3,51% | - |
| 20.07.2026 | 54,12 | 54,88 | 53,70 | 54,26 | 0,47% | - |
| 17.07.2026 | 53,24 | 54,36 | 52,64 | 54,00 | 0,96% | - |
| 16.07.2026 | 52,20 | 53,58 | 52,20 | 53,49 | 2,62% | - |
| 15.07.2026 | 52,25 | 53,30 | 51,99 | 52,12 | 0,30% | - |
| 14.07.2026 | 51,76 | 52,30 | 51,75 | 51,97 | 0,26% | - |
| 13.07.2026 | 52,05 | 52,70 | 51,83 | 51,83 | -0,31% | - |
| 10.07.2026 | 52,98 | 53,54 | 51,97 | 51,99 | -1,42% | - |
| 09.07.2026 | 52,18 | 52,88 | 50,50 | 52,74 | 1,00% | - |
| 08.07.2026 | 53,00 | 53,00 | 51,17 | 52,22 | -2,06% | - |
| 07.07.2026 | 53,88 | 54,65 | 52,88 | 53,31 | -0,77% | - |
| 06.07.2026 | 53,17 | 53,75 | 52,27 | 53,73 | 2,41% | - |
| 02.07.2026 | 52,21 | 52,58 | 51,77 | 52,46 | 0,90% | - |
| 01.07.2026 | 52,31 | 53,36 | 51,99 | 51,99 | -1,01% | - |
| 30.06.2026 | 52,29 | 52,71 | 51,85 | 52,52 | 0,55% | - |
| 29.06.2026 | 50,72 | 52,31 | 50,48 | 52,24 | 4,13% | - |
| 26.06.2026 | 48,34 | 50,41 | 48,13 | 50,17 | 3,17% | - |
| 25.06.2026 | 48,48 | 48,63 | 47,46 | 48,63 | 0,76% | - |
| 24.06.2026 | 46,42 | 48,37 | 46,16 | 48,26 | 3,90% | - |
| 23.06.2026 | 45,07 | 46,46 | 44,97 | 46,45 | 2,48% | - |
| 22.06.2026 | 46,02 | 46,34 | 44,99 | 45,33 | -1,48% | - |
| 19.06.2026 | 45,97 | 46,01 | 45,96 | 46,01 | -0,14% | - |
| 18.06.2026 | 44,61 | 46,90 | 44,27 | 46,07 | 3,87% | - |
| 17.06.2026 | 46,01 | 46,01 | 44,14 | 44,36 | -3,44% | - |
| 16.06.2026 | 46,03 | 46,88 | 45,50 | 45,93 | 0,09% | - |
| 15.06.2026 | 46,87 | 47,76 | 45,76 | 45,89 | -0,89% | - |
| 12.06.2026 | 46,00 | 46,53 | 44,72 | 46,30 | 0,95% | - |
| 11.06.2026 | 46,13 | 46,15 | 44,90 | 45,87 | -0,26% | - |
| 10.06.2026 | 46,11 | 47,59 | 45,99 | 45,99 | -0,88% | - |
| 09.06.2026 | 46,74 | 47,16 | 45,23 | 46,40 | -0,68% | - |
| 08.06.2026 | 45,96 | 46,84 | 45,51 | 46,72 | 2,41% | - |
| 05.06.2026 | 48,10 | 48,10 | 45,62 | 45,62 | -4,87% | - |
| 04.06.2026 | 44,95 | 47,98 | 44,94 | 47,95 | 7,68% | - |
| 03.06.2026 | 45,30 | 45,47 | 44,53 | 44,53 | -1,99% | - |
| 02.06.2026 | 46,94 | 46,94 | 44,52 | 45,44 | -1,59% | - |
| 01.06.2026 | 45,02 | 46,34 | 45,00 | 46,17 | 1,74% | - |
| 29.05.2026 | 45,16 | 45,61 | 44,27 | 45,38 | 0,52% | - |
| 28.05.2026 | 45,58 | 46,06 | 44,50 | 45,15 | -1,26% | - |
| 27.05.2026 | 44,65 | 46,34 | 44,65 | 45,72 | 2,07% | - |
| 26.05.2026 | 43,77 | 44,94 | 43,21 | 44,80 | 2,25% | - |
| 22.05.2026 | 42,03 | 44,09 | 41,92 | 43,81 | 5,00% | - |
| 21.05.2026 | 42,19 | 42,19 | 40,78 | 41,73 | -1,65% | - |
| 20.05.2026 | 41,97 | 42,58 | 41,14 | 42,42 | 1,00% | - |
| 19.05.2026 | 41,02 | 42,58 | 41,02 | 42,00 | 1,84% | - |
| 18.05.2026 | 40,71 | 41,69 | 40,47 | 41,24 | 1,52% | - |
| 15.05.2026 | 40,62 | 41,15 | 40,52 | 40,62 | -0,09% | - |
| 14.05.2026 | 41,16 | 41,26 | 40,03 | 40,66 | 0,34% | - |
| 13.05.2026 | 40,75 | 40,75 | 39,82 | 40,53 | -0,84% | - |
| 12.05.2026 | 41,72 | 41,87 | 40,79 | 40,87 | -2,53% | - |
| 11.05.2026 | 41,14 | 42,15 | 40,51 | 41,93 | 0,92% | - |
| 08.05.2026 | 43,00 | 43,06 | 40,88 | 41,55 | -3,84% | - |
| 07.05.2026 | 43,66 | 44,49 | 42,92 | 43,21 | -1,30% | - |
| 06.05.2026 | 46,24 | 46,24 | 43,46 | 43,78 | -4,52% | - |
| 05.05.2026 | 45,91 | 46,38 | 45,08 | 45,85 | 0,55% | - |
| 04.05.2026 | 45,72 | 46,72 | 45,46 | 45,60 | -0,37% | - |
| 30.04.2026 | 46,97 | 46,97 | 45,56 | 45,77 | -2,32% | - |
| 29.04.2026 | 47,25 | 47,46 | 46,48 | 46,85 | -0,95% | - |
| 28.04.2026 | 48,30 | 48,54 | 47,30 | 47,31 | -2,09% | - |
| 27.04.2026 | 46,43 | 48,70 | 46,43 | 48,32 | 3,86% | - |
| 24.04.2026 | 46,85 | 47,09 | 46,17 | 46,52 | -0,88% | - |
| 23.04.2026 | 47,59 | 47,77 | 46,33 | 46,93 | -1,69% | - |
| 22.04.2026 | 47,56 | 48,05 | 47,06 | 47,74 | 0,73% | - |
| 21.04.2026 | 47,72 | 48,99 | 47,39 | 47,39 | 0,03% | - |
| 20.04.2026 | 47,42 | 48,11 | 47,16 | 47,38 | 0,15% | - |
| 17.04.2026 | 47,26 | 48,28 | 47,00 | 47,31 | 1,22% | - |
| 16.04.2026 | 46,94 | 47,36 | 46,65 | 46,74 | -0,53% | - |
| 15.04.2026 | 45,57 | 47,61 | 45,56 | 46,99 | 2,98% | - |
| 14.04.2026 | 44,28 | 45,63 | 44,28 | 45,63 | 2,92% | - |