33,180$
1,81%
Echtzeit-Aktienkurs J2 Global Inc.
Bid:
Ask:
Aktienkurse zur J2 Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 32,65 | 33,49 | 32,35 | 33,18 | 1,81% | 321.620,00 |
| 25.11.2025 | 33,21 | 34,02 | 32,57 | 32,59 | -0,67% | 123.974,00 |
| 24.11.2025 | 31,73 | 32,94 | 31,49 | 32,81 | 3,18% | 73.316,00 |
| 21.11.2025 | 29,75 | 31,87 | 29,75 | 31,80 | 7,76% | 122.683,00 |
| 20.11.2025 | 29,67 | 30,02 | 29,12 | 29,51 | 1,06% | 144.908,00 |
| 19.11.2025 | 29,79 | 29,79 | 28,98 | 29,20 | -1,45% | 88.221,00 |
| 18.11.2025 | 30,19 | 30,23 | 29,53 | 29,63 | -0,47% | 80.838,00 |
| 17.11.2025 | 29,97 | 30,49 | 29,26 | 29,77 | -1,81% | 91.436,00 |
| 14.11.2025 | 30,46 | 30,48 | 29,51 | 30,32 | -1,88% | 129.539,00 |
| 13.11.2025 | 32,00 | 32,05 | 30,68 | 30,90 | -3,56% | 70.222,00 |
| 12.11.2025 | 32,51 | 32,84 | 31,76 | 32,04 | -0,62% | 31.133,00 |
| 11.11.2025 | 32,44 | 32,93 | 31,89 | 32,24 | 0,09% | 62.110,00 |
| 10.11.2025 | 33,02 | 33,44 | 31,68 | 32,21 | -1,07% | 56.498,00 |
| 07.11.2025 | 32,66 | 33,12 | 30,31 | 32,56 | -0,21% | 207.974,00 |
| 06.11.2025 | 33,99 | 34,11 | 32,50 | 32,63 | -2,28% | 71.880,00 |
| 05.11.2025 | 32,70 | 33,53 | 32,17 | 33,39 | 3,73% | 65.931,00 |
| 04.11.2025 | 33,62 | 33,81 | 32,18 | 32,19 | -5,24% | 63.315,00 |
| 03.11.2025 | 33,75 | 34,20 | 33,34 | 33,97 | 0,15% | 38.119,00 |
| 31.10.2025 | 33,78 | 34,16 | 33,42 | 33,92 | 0,09% | 69.436,00 |
| 30.10.2025 | 33,60 | 34,16 | 33,18 | 33,89 | 0,56% | 75.677,00 |
| 29.10.2025 | 34,06 | 34,62 | 33,41 | 33,70 | -0,97% | 66.927,00 |
| 28.10.2025 | 36,06 | 36,06 | 33,49 | 34,03 | -6,41% | 84.621,00 |
| 27.10.2025 | 37,38 | 38,05 | 36,15 | 36,36 | -3,50% | 36.283,00 |
| 24.10.2025 | 38,60 | 38,75 | 37,49 | 37,68 | -1,52% | 48.137,00 |
| 23.10.2025 | 37,54 | 38,34 | 37,49 | 38,26 | 1,24% | 32.396,00 |
| 22.10.2025 | 37,73 | 38,04 | 36,92 | 37,79 | -0,87% | 46.513,00 |
| 21.10.2025 | 35,99 | 38,21 | 35,99 | 38,12 | 6,01% | 75.587,00 |
| 17.10.2025 | 35,99 | 36,33 | 35,73 | 35,96 | -1,34% | 60.595,00 |
| 16.10.2025 | 36,91 | 37,15 | 36,09 | 36,45 | -1,33% | 47.229,00 |
| 15.10.2025 | 37,50 | 38,05 | 36,80 | 36,94 | -0,32% | 49.805,00 |
| 14.10.2025 | 35,32 | 37,75 | 35,32 | 37,06 | 3,09% | 65.586,00 |
| 13.10.2025 | 35,44 | 36,24 | 35,11 | 35,95 | 1,73% | 62.753,00 |
| 10.10.2025 | 38,09 | 38,35 | 34,11 | 35,34 | -6,91% | 74.140,00 |
| 09.10.2025 | 38,57 | 38,57 | 37,85 | 37,97 | -0,93% | 46.747,00 |
| 08.10.2025 | 38,96 | 39,89 | 38,29 | 38,32 | -1,41% | 44.665,00 |
| 07.10.2025 | 39,90 | 40,06 | 38,17 | 38,87 | -1,68% | 74.953,00 |
| 06.10.2025 | 39,72 | 40,05 | 39,00 | 39,54 | 0,73% | 32.666,00 |
| 03.10.2025 | 39,10 | 40,12 | 38,99 | 39,25 | 1,32% | 51.567,00 |
| 02.10.2025 | 39,07 | 39,48 | 38,46 | 38,74 | -0,13% | 53.311,00 |
| 01.10.2025 | 37,89 | 38,92 | 37,69 | 38,79 | 1,84% | 68.283,00 |
| 30.09.2025 | 38,93 | 38,94 | 37,64 | 38,09 | -1,96% | 61.435,00 |
| 29.09.2025 | 37,59 | 39,12 | 36,91 | 38,85 | 5,40% | 54.244,00 |
| 26.09.2025 | 36,45 | 37,31 | 36,45 | 36,86 | 1,04% | 43.719,00 |
| 25.09.2025 | 35,68 | 36,72 | 35,36 | 36,48 | 0,27% | 75.549,00 |
| 24.09.2025 | 36,78 | 37,20 | 36,01 | 36,38 | -0,71% | 41.822,00 |
| 23.09.2025 | 38,01 | 38,54 | 36,60 | 36,64 | -2,68% | 55.338,00 |
| 22.09.2025 | 38,47 | 38,54 | 37,65 | 37,65 | -1,59% | 41.762,00 |
| 19.09.2025 | 39,27 | 39,50 | 38,10 | 38,26 | -2,34% | 51.316,00 |
| 18.09.2025 | 38,85 | 39,56 | 38,66 | 39,18 | 2,18% | 66.893,00 |
| 17.09.2025 | 38,23 | 39,50 | 38,00 | 38,34 | 0,29% | 93.812,00 |
| 16.09.2025 | 37,00 | 38,42 | 37,00 | 38,23 | 4,43% | 74.332,00 |
| 15.09.2025 | 36,79 | 37,19 | 36,49 | 36,61 | 0,08% | 40.938,00 |
| 12.09.2025 | 37,41 | 37,41 | 36,58 | 36,58 | -2,79% | 106.733,00 |
| 11.09.2025 | 36,94 | 37,84 | 36,77 | 37,63 | 3,10% | 119.316,00 |
| 10.09.2025 | 38,03 | 38,30 | 35,94 | 36,50 | -4,59% | 95.223,00 |
| 09.09.2025 | 38,54 | 38,60 | 37,95 | 38,25 | -0,69% | 72.671,00 |
| 08.09.2025 | 38,36 | 38,76 | 37,74 | 38,52 | 1,26% | 38.217,00 |
| 05.09.2025 | 37,96 | 38,96 | 37,62 | 38,04 | 1,77% | 76.174,00 |
| 04.09.2025 | 37,23 | 37,38 | 36,61 | 37,38 | 0,54% | 54.492,00 |
| 03.09.2025 | 37,69 | 38,42 | 37,17 | 37,18 | -2,16% | 78.709,00 |
| 02.09.2025 | 37,60 | 38,12 | 37,17 | 38,00 | -0,50% | 49.083,00 |
| 29.08.2025 | 37,62 | 38,36 | 37,53 | 38,19 | 2,47% | 42.205,00 |
| 28.08.2025 | 37,97 | 38,08 | 36,93 | 37,27 | -1,40% | 57.686,00 |
| 27.08.2025 | 37,35 | 38,40 | 37,25 | 37,80 | 0,07% | 40.160,00 |
| 26.08.2025 | 37,94 | 38,26 | 37,48 | 37,78 | -0,38% | 62.479,00 |
| 25.08.2025 | 37,91 | 38,96 | 37,86 | 37,92 | -0,73% | 46.861,00 |
| 22.08.2025 | 36,35 | 39,33 | 36,35 | 38,20 | 5,41% | 79.058,00 |
| 21.08.2025 | 35,88 | 36,56 | 35,57 | 36,24 | 0,95% | 58.880,00 |
| 20.08.2025 | 37,19 | 37,19 | 35,76 | 35,90 | -3,52% | 71.599,00 |
| 19.08.2025 | 37,27 | 37,54 | 36,48 | 37,21 | 0,51% | 25.452,00 |
| 18.08.2025 | 36,08 | 37,22 | 36,00 | 37,02 | 1,65% | 36.767,00 |
| 15.08.2025 | 36,22 | 36,70 | 36,05 | 36,42 | 0,44% | 47.478,00 |
| 14.08.2025 | 35,92 | 36,32 | 35,47 | 36,26 | -0,79% | 46.112,00 |
| 13.08.2025 | 35,27 | 36,60 | 35,27 | 36,55 | 5,48% | 74.665,00 |
| 12.08.2025 | 34,94 | 35,60 | 34,34 | 34,65 | 0,84% | 62.299,00 |
| 11.08.2025 | 36,79 | 36,79 | 34,24 | 34,36 | -6,12% | 60.085,00 |
| 08.08.2025 | 38,10 | 38,10 | 35,54 | 36,60 | -2,84% | 107.096,00 |
| 07.08.2025 | 33,58 | 37,84 | 32,99 | 37,67 | 21,34% | 174.245,00 |
| 06.08.2025 | 30,23 | 31,10 | 30,23 | 31,05 | 4,14% | 215.066,00 |
| 05.08.2025 | 30,24 | 30,24 | 29,21 | 29,81 | -2,28% | 154.323,00 |
| 04.08.2025 | 29,52 | 30,54 | 29,30 | 30,51 | 3,41% | 64.997,00 |
| 01.08.2025 | 30,69 | 30,70 | 28,58 | 29,50 | -5,24% | 107.169,00 |
| 31.07.2025 | 30,82 | 31,21 | 30,22 | 31,13 | 0,13% | 88.261,00 |
| 30.07.2025 | 31,26 | 31,77 | 30,62 | 31,09 | -1,68% | 92.037,00 |
| 29.07.2025 | 32,86 | 32,87 | 31,58 | 31,62 | -3,01% | 60.494,00 |
| 28.07.2025 | 32,84 | 33,02 | 32,28 | 32,60 | -0,55% | 28.321,00 |
| 25.07.2025 | 33,00 | 33,00 | 31,81 | 32,78 | 1,08% | 53.427,00 |
| 24.07.2025 | 32,75 | 32,91 | 32,42 | 32,43 | -1,43% | 63.235,00 |
| 23.07.2025 | 32,22 | 33,47 | 31,94 | 32,90 | 3,39% | 68.516,00 |
| 22.07.2025 | 30,79 | 31,98 | 30,60 | 31,82 | 4,91% | 71.668,00 |
| 21.07.2025 | 30,71 | 31,15 | 30,26 | 30,33 | 0,07% | 56.159,00 |
| 18.07.2025 | 31,65 | 31,65 | 30,26 | 30,31 | -2,98% | 55.467,00 |
| 17.07.2025 | 31,37 | 31,76 | 30,59 | 31,24 | 1,13% | 65.276,00 |
| 16.07.2025 | 31,24 | 31,64 | 30,84 | 30,89 | -0,19% | 56.697,00 |
| 15.07.2025 | 33,00 | 33,00 | 30,94 | 30,95 | -4,97% | 55.746,00 |
| 14.07.2025 | 32,78 | 32,78 | 32,21 | 32,57 | -0,28% | 38.234,00 |
| 11.07.2025 | 33,11 | 33,11 | 32,65 | 32,66 | -3,23% | 56.393,00 |
| 10.07.2025 | 32,80 | 34,11 | 32,80 | 33,75 | 1,49% | 64.273,00 |
| 09.07.2025 | 33,11 | 33,48 | 32,13 | 33,25 | 0,28% | 48.313,00 |
| 08.07.2025 | 32,46 | 33,74 | 32,46 | 33,16 | 3,53% | 77.091,00 |