58,810$
-1,05%
Echtzeit-Aktienkurs J2 GLOBAL INC. DL-,01
Bid:
Ask:
Aktienkurse zur J2 GLOBAL INC. DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 59,95 | 60,05 | 58,74 | 58,81 | -1,05% | 55.597,00 |
| 03.12.2024 | 59,66 | 60,24 | 59,01 | 59,44 | -0,91% | 65.011,00 |
| 02.12.2024 | 59,01 | 60,23 | 58,82 | 59,98 | 1,95% | 50.681,00 |
| 29.11.2024 | 58,17 | 58,85 | 57,92 | 58,84 | 1,91% | 23.218,00 |
| 27.11.2024 | 58,00 | 58,57 | 56,89 | 57,73 | -0,22% | 53.829,00 |
| 26.11.2024 | 57,40 | 57,88 | 56,45 | 57,86 | -0,22% | 59.642,00 |
| 25.11.2024 | 58,81 | 59,44 | 57,99 | 57,99 | -0,46% | 34.529,00 |
| 22.11.2024 | 57,05 | 59,06 | 57,05 | 58,26 | 1,80% | 51.299,00 |
| 21.11.2024 | 55,79 | 57,52 | 55,47 | 57,23 | 2,18% | 57.813,00 |
| 20.11.2024 | 55,95 | 56,04 | 55,14 | 56,01 | 0,96% | 101.181,00 |
| 19.11.2024 | 54,92 | 56,32 | 54,92 | 55,48 | -0,75% | 52.451,00 |
| 18.11.2024 | 55,05 | 56,11 | 55,05 | 55,90 | 1,46% | 24.235,00 |
| 15.11.2024 | 57,15 | 57,58 | 54,12 | 55,10 | -3,89% | 54.293,00 |
| 14.11.2024 | 58,19 | 58,19 | 56,91 | 57,33 | -0,89% | 58.415,00 |
| 13.11.2024 | 57,76 | 58,53 | 57,17 | 57,84 | 0,70% | 89.012,00 |
| 12.11.2024 | 58,38 | 59,06 | 56,89 | 57,44 | -2,69% | 75.386,00 |
| 11.11.2024 | 57,97 | 59,11 | 55,99 | 59,03 | 4,20% | 74.885,00 |
| 08.11.2024 | 52,05 | 58,52 | 52,00 | 56,65 | 15,68% | 169.760,00 |
| 07.11.2024 | 50,05 | 50,56 | 48,92 | 48,97 | -2,02% | 58.599,00 |
| 06.11.2024 | 47,96 | 51,00 | 47,96 | 49,98 | 5,20% | 69.604,00 |
| 05.11.2024 | 46,93 | 47,75 | 46,93 | 47,51 | 1,79% | 64.581,00 |
| 04.11.2024 | 46,28 | 47,57 | 46,28 | 46,68 | 0,66% | 20.402,00 |
| 01.11.2024 | 46,56 | 46,87 | 45,91 | 46,37 | 0,17% | 40.698,00 |
| 31.10.2024 | 47,09 | 47,42 | 46,23 | 46,29 | -2,07% | 43.111,00 |
| 30.10.2024 | 47,60 | 48,37 | 47,20 | 47,27 | -0,40% | 26.780,00 |
| 29.10.2024 | 47,36 | 47,81 | 47,10 | 47,46 | 0,04% | 26.649,00 |
| 28.10.2024 | 46,50 | 47,91 | 46,50 | 47,44 | 2,13% | 32.741,00 |
| 25.10.2024 | 46,71 | 46,87 | 46,12 | 46,45 | 0,80% | 40.562,00 |
| 24.10.2024 | 46,37 | 46,76 | 45,85 | 46,08 | 0,09% | 36.422,00 |
| 23.10.2024 | 45,66 | 46,48 | 45,56 | 46,04 | -0,58% | 42.875,00 |
| 22.10.2024 | 46,01 | 46,54 | 45,40 | 46,31 | 1,27% | 35.738,00 |
| 21.10.2024 | 47,13 | 47,14 | 45,73 | 45,73 | -2,70% | 43.210,00 |
| 18.10.2024 | 47,52 | 47,71 | 46,75 | 47,00 | -0,42% | 29.305,00 |
| 17.10.2024 | 46,08 | 47,42 | 45,70 | 47,20 | 1,31% | 46.169,00 |
| 16.10.2024 | 46,63 | 47,51 | 46,39 | 46,59 | 0,39% | 60.956,00 |
| 15.10.2024 | 45,67 | 46,90 | 45,55 | 46,41 | 1,53% | 88.608,00 |
| 14.10.2024 | 45,03 | 45,77 | 44,34 | 45,71 | 1,92% | 40.476,00 |
| 11.10.2024 | 44,20 | 45,19 | 44,20 | 44,85 | 2,28% | 38.687,00 |
| 10.10.2024 | 43,43 | 43,93 | 43,28 | 43,85 | -0,41% | 36.676,00 |
| 09.10.2024 | 43,55 | 44,85 | 43,41 | 44,03 | 0,64% | 49.739,00 |
| 08.10.2024 | 43,96 | 44,20 | 42,42 | 43,75 | -1,15% | 87.327,00 |
| 07.10.2024 | 44,84 | 44,84 | 43,97 | 44,26 | -0,98% | 36.911,00 |
| 04.10.2024 | 44,42 | 45,25 | 44,13 | 44,70 | 1,43% | 68.281,00 |
| 03.10.2024 | 46,35 | 46,40 | 43,05 | 44,07 | -6,47% | 104.702,00 |
| 02.10.2024 | 47,02 | 47,57 | 46,95 | 47,12 | -0,67% | 26.687,00 |
| 01.10.2024 | 48,21 | 48,21 | 46,91 | 47,44 | -2,43% | 60.154,00 |
| 30.09.2024 | 48,19 | 49,32 | 48,19 | 48,62 | -0,47% | 42.471,00 |
| 27.09.2024 | 48,68 | 49,39 | 48,37 | 48,85 | 1,69% | 69.857,00 |
| 26.09.2024 | 47,85 | 48,51 | 47,41 | 48,04 | 1,20% | 91.681,00 |
| 25.09.2024 | 49,23 | 49,23 | 47,45 | 47,47 | -4,02% | 66.935,00 |
| 24.09.2024 | 50,43 | 50,74 | 49,28 | 49,46 | -1,31% | 62.464,00 |
| 23.09.2024 | 50,95 | 51,24 | 49,20 | 50,12 | -1,79% | 72.908,00 |
| 20.09.2024 | 52,94 | 53,05 | 50,96 | 51,03 | -3,72% | 138.517,00 |
| 19.09.2024 | 53,95 | 53,95 | 52,82 | 53,00 | 0,32% | 115.137,00 |
| 18.09.2024 | 51,07 | 53,92 | 51,07 | 52,83 | 2,88% | 121.447,00 |
| 17.09.2024 | 49,97 | 51,85 | 49,97 | 51,35 | 3,30% | 110.522,00 |
| 16.09.2024 | 49,43 | 50,18 | 49,30 | 49,71 | 1,00% | 64.842,00 |
| 13.09.2024 | 48,15 | 49,92 | 48,15 | 49,22 | 2,93% | 65.813,00 |
| 12.09.2024 | 47,24 | 48,41 | 46,95 | 47,82 | 0,89% | 100.527,00 |
| 11.09.2024 | 48,13 | 48,50 | 47,21 | 47,40 | -1,68% | 58.730,00 |
| 10.09.2024 | 47,47 | 48,52 | 46,99 | 48,21 | 1,49% | 78.641,00 |
| 09.09.2024 | 45,99 | 48,66 | 45,99 | 47,50 | 2,32% | 67.600,00 |
| 06.09.2024 | 47,02 | 47,55 | 46,11 | 46,43 | -1,31% | 66.395,00 |
| 05.09.2024 | 47,93 | 48,69 | 46,85 | 47,04 | -1,30% | 59.728,00 |
| 04.09.2024 | 46,95 | 48,26 | 46,95 | 47,66 | 0,74% | 95.895,00 |
| 03.09.2024 | 48,55 | 48,55 | 47,13 | 47,31 | -3,19% | 91.263,00 |
| 30.08.2024 | 48,73 | 49,09 | 48,23 | 48,87 | 1,25% | 60.561,00 |
| 29.08.2024 | 46,90 | 49,15 | 46,90 | 48,27 | 3,04% | 50.372,00 |
| 28.08.2024 | 47,15 | 47,15 | 46,18 | 46,84 | -0,53% | 51.767,00 |
| 27.08.2024 | 47,26 | 47,60 | 46,67 | 47,09 | -0,04% | 52.619,00 |
| 26.08.2024 | 47,04 | 47,68 | 46,59 | 47,11 | 1,46% | 34.919,00 |
| 23.08.2024 | 45,91 | 46,70 | 45,37 | 46,43 | 2,45% | 68.663,00 |
| 22.08.2024 | 45,63 | 46,08 | 45,19 | 45,32 | -0,81% | 115.939,00 |
| 21.08.2024 | 45,35 | 45,85 | 44,77 | 45,69 | 1,78% | 55.468,00 |
| 20.08.2024 | 44,45 | 45,12 | 44,45 | 44,89 | -0,22% | 103.655,00 |
| 19.08.2024 | 43,98 | 45,60 | 43,90 | 44,99 | 3,69% | 53.092,00 |
| 16.08.2024 | 43,29 | 43,86 | 43,15 | 43,39 | 0,39% | 41.471,00 |
| 15.08.2024 | 43,10 | 43,67 | 42,72 | 43,22 | 3,40% | 57.241,00 |
| 14.08.2024 | 42,40 | 42,76 | 41,28 | 41,80 | -1,37% | 35.800,00 |
| 13.08.2024 | 42,76 | 42,87 | 42,23 | 42,38 | 1,19% | 54.053,00 |
| 12.08.2024 | 41,30 | 42,02 | 40,88 | 41,88 | 1,38% | 34.471,00 |
| 09.08.2024 | 40,95 | 42,10 | 40,72 | 41,31 | 0,93% | 59.247,00 |
| 08.08.2024 | 39,90 | 41,23 | 37,76 | 40,93 | 2,48% | 99.445,00 |
| 07.08.2024 | 40,22 | 41,22 | 39,69 | 39,94 | 0,78% | 86.031,00 |
| 06.08.2024 | 39,67 | 40,46 | 39,41 | 39,63 | -1,37% | 65.378,00 |
| 05.08.2024 | 39,89 | 40,81 | 39,04 | 40,18 | -5,10% | 50.883,00 |
| 02.08.2024 | 43,56 | 43,59 | 42,34 | 42,34 | -5,99% | 63.931,00 |
| 01.08.2024 | 47,96 | 48,13 | 44,93 | 45,04 | -6,01% | 77.981,00 |
| 31.07.2024 | 48,18 | 48,91 | 47,61 | 47,92 | -0,70% | 73.898,00 |
| 30.07.2024 | 48,71 | 49,45 | 48,04 | 48,26 | -1,51% | 36.531,00 |
| 29.07.2024 | 49,02 | 49,61 | 48,29 | 49,00 | 0,06% | 34.763,00 |
| 26.07.2024 | 49,39 | 49,70 | 48,65 | 48,97 | 0,70% | 50.385,00 |
| 25.07.2024 | 49,35 | 49,56 | 48,31 | 48,63 | -0,14% | 63.351,00 |
| 24.07.2024 | 49,71 | 50,17 | 48,62 | 48,70 | -3,16% | 59.069,00 |
| 23.07.2024 | 49,07 | 50,33 | 49,07 | 50,29 | 1,21% | 74.266,00 |
| 22.07.2024 | 49,93 | 50,15 | 48,78 | 49,69 | -0,58% | 33.367,00 |
| 19.07.2024 | 49,94 | 50,06 | 49,28 | 49,98 | -0,48% | 54.661,00 |
| 18.07.2024 | 50,04 | 50,99 | 49,98 | 50,22 | -0,77% | 69.276,00 |
| 17.07.2024 | 49,26 | 50,94 | 49,13 | 50,61 | 1,81% | 59.031,00 |
| 16.07.2024 | 49,28 | 49,94 | 48,84 | 49,71 | 2,20% | 55.512,00 |