32,580$
-1,09%
Echtzeit-Aktienkurs J2 Global Inc.
Bid:
Ask:
Aktienkurse zur J2 Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 33,20 | 33,20 | 32,22 | 32,58 | -1,09% | 96.932,00 |
| 15.05.2025 | 33,11 | 33,78 | 32,89 | 32,94 | -1,50% | 88.170,00 |
| 14.05.2025 | 33,64 | 33,74 | 32,92 | 33,44 | -1,62% | 65.963,00 |
| 13.05.2025 | 34,67 | 34,67 | 33,08 | 33,99 | -2,07% | 68.641,00 |
| 12.05.2025 | 33,53 | 34,89 | 32,83 | 34,71 | 12,38% | 137.857,00 |
| 09.05.2025 | 33,14 | 33,14 | 30,06 | 30,89 | -4,62% | 108.804,00 |
| 08.05.2025 | 32,62 | 33,00 | 31,93 | 32,38 | 2,47% | 141.679,00 |
| 07.05.2025 | 31,88 | 32,26 | 31,13 | 31,60 | 0,45% | 62.569,00 |
| 06.05.2025 | 31,36 | 31,60 | 31,06 | 31,46 | -0,79% | 45.099,00 |
| 05.05.2025 | 31,10 | 32,17 | 30,89 | 31,71 | 0,89% | 37.711,00 |
| 02.05.2025 | 30,90 | 31,55 | 30,70 | 31,43 | 3,70% | 40.089,00 |
| 01.05.2025 | 29,82 | 30,54 | 29,48 | 30,31 | 2,64% | 61.069,00 |
| 30.04.2025 | 30,03 | 30,03 | 29,25 | 29,53 | -3,90% | 61.999,00 |
| 29.04.2025 | 30,94 | 31,01 | 30,56 | 30,73 | -0,36% | 41.972,00 |
| 28.04.2025 | 31,42 | 31,42 | 30,38 | 30,84 | -0,40% | 35.855,00 |
| 25.04.2025 | 30,67 | 31,06 | 30,56 | 30,97 | -0,34% | 45.115,00 |
| 24.04.2025 | 30,38 | 31,18 | 30,15 | 31,07 | 2,07% | 51.779,00 |
| 23.04.2025 | 31,71 | 32,63 | 30,44 | 30,44 | 0,33% | 81.857,00 |
| 22.04.2025 | 30,20 | 30,76 | 29,38 | 30,34 | -1,97% | 91.403,00 |
| 21.04.2025 | 29,96 | 31,02 | 29,54 | 30,95 | 1,61% | 57.714,00 |
| 17.04.2025 | 31,35 | 31,62 | 30,25 | 30,46 | -1,87% | 87.082,00 |
| 16.04.2025 | 31,00 | 31,81 | 30,55 | 31,04 | -1,12% | 84.873,00 |
| 15.04.2025 | 31,62 | 32,18 | 31,27 | 31,39 | -1,82% | 53.076,00 |
| 14.04.2025 | 31,77 | 32,73 | 31,34 | 31,97 | 0,70% | 67.604,00 |
| 11.04.2025 | 32,58 | 32,81 | 30,90 | 31,75 | -1,12% | 66.916,00 |
| 10.04.2025 | 34,89 | 34,89 | 31,61 | 32,11 | -8,41% | 83.854,00 |
| 09.04.2025 | 31,39 | 35,88 | 30,88 | 35,06 | 11,58% | 107.103,00 |
| 08.04.2025 | 33,30 | 33,67 | 31,01 | 31,42 | -3,17% | 85.175,00 |
| 07.04.2025 | 31,95 | 34,01 | 30,88 | 32,45 | -3,08% | 61.310,00 |
| 04.04.2025 | 33,89 | 34,31 | 32,87 | 33,48 | -5,37% | 94.512,00 |
| 03.04.2025 | 36,60 | 36,60 | 34,60 | 35,38 | -8,38% | 68.849,00 |
| 02.04.2025 | 37,53 | 38,71 | 37,38 | 38,62 | 2,40% | 61.920,00 |
| 01.04.2025 | 37,69 | 38,40 | 36,93 | 37,71 | 0,35% | 56.235,00 |
| 31.03.2025 | 37,66 | 38,02 | 36,88 | 37,58 | -1,39% | 46.265,00 |
| 28.03.2025 | 41,14 | 41,14 | 37,95 | 38,11 | -7,21% | 51.475,00 |
| 27.03.2025 | 41,71 | 42,18 | 41,04 | 41,07 | -1,57% | 36.058,00 |
| 26.03.2025 | 42,13 | 42,13 | 41,36 | 41,73 | -0,42% | 52.982,00 |
| 25.03.2025 | 42,13 | 42,52 | 41,84 | 41,90 | -1,34% | 52.375,00 |
| 24.03.2025 | 42,86 | 43,06 | 42,26 | 42,47 | 1,55% | 28.929,00 |
| 21.03.2025 | 41,66 | 42,49 | 41,58 | 41,82 | -0,40% | 47.282,00 |
| 20.03.2025 | 41,33 | 42,65 | 41,31 | 41,99 | 0,29% | 53.519,00 |
| 19.03.2025 | 41,38 | 42,17 | 41,11 | 41,87 | 2,72% | 56.788,00 |
| 18.03.2025 | 41,63 | 41,70 | 40,67 | 40,76 | -3,09% | 78.839,00 |
| 17.03.2025 | 40,48 | 42,57 | 40,29 | 42,06 | 4,52% | 70.669,00 |
| 14.03.2025 | 38,91 | 40,37 | 38,87 | 40,24 | 3,79% | 54.211,00 |
| 13.03.2025 | 40,18 | 40,90 | 38,65 | 38,77 | -3,12% | 70.299,00 |
| 12.03.2025 | 39,72 | 40,37 | 39,54 | 40,02 | 0,10% | 53.459,00 |
| 11.03.2025 | 39,87 | 40,86 | 39,52 | 39,98 | 0,68% | 83.808,00 |
| 10.03.2025 | 40,21 | 40,86 | 39,46 | 39,71 | -2,77% | 41.969,00 |
| 07.03.2025 | 39,57 | 41,04 | 39,21 | 40,84 | 4,32% | 105.270,00 |
| 06.03.2025 | 37,96 | 39,76 | 37,61 | 39,15 | 2,62% | 69.490,00 |
| 05.03.2025 | 39,55 | 39,55 | 37,81 | 38,15 | -2,35% | 58.582,00 |
| 04.03.2025 | 38,91 | 40,32 | 38,39 | 39,07 | -2,23% | 70.277,00 |
| 03.03.2025 | 41,29 | 41,34 | 39,82 | 39,96 | -2,77% | 58.435,00 |
| 28.02.2025 | 41,67 | 41,67 | 40,01 | 41,10 | -0,60% | 47.086,00 |
| 27.02.2025 | 43,32 | 43,32 | 41,12 | 41,35 | -3,86% | 75.874,00 |
| 26.02.2025 | 47,45 | 47,45 | 42,95 | 43,01 | -9,55% | 115.441,00 |
| 25.02.2025 | 45,76 | 47,56 | 44,00 | 47,55 | -0,94% | 163.664,00 |
| 24.02.2025 | 48,71 | 48,73 | 47,75 | 48,00 | 0,08% | 53.804,00 |
| 21.02.2025 | 50,57 | 50,57 | 47,78 | 47,96 | -3,91% | 44.406,00 |
| 20.02.2025 | 50,95 | 50,96 | 49,32 | 49,91 | -2,82% | 32.480,00 |
| 19.02.2025 | 51,87 | 52,06 | 51,02 | 51,36 | -2,31% | 24.041,00 |
| 18.02.2025 | 53,33 | 53,33 | 51,59 | 52,58 | -1,62% | 33.958,00 |
| 14.02.2025 | 54,34 | 54,40 | 53,37 | 53,44 | -0,67% | 19.920,00 |
| 13.02.2025 | 53,00 | 53,83 | 52,95 | 53,80 | 1,72% | 29.971,00 |
| 12.02.2025 | 53,42 | 53,42 | 52,19 | 52,89 | -2,56% | 25.552,00 |
| 11.02.2025 | 53,33 | 54,51 | 53,23 | 54,28 | 1,31% | 35.982,00 |
| 10.02.2025 | 53,26 | 53,81 | 52,48 | 53,58 | 2,23% | 22.325,00 |
| 07.02.2025 | 53,18 | 53,70 | 52,24 | 52,41 | -0,71% | 29.614,00 |
| 06.02.2025 | 53,76 | 53,89 | 52,37 | 52,79 | -1,04% | 25.031,00 |
| 05.02.2025 | 52,42 | 53,46 | 51,93 | 53,34 | 1,16% | 31.541,00 |
| 04.02.2025 | 51,98 | 53,11 | 51,98 | 52,73 | 0,38% | 29.663,00 |
| 03.02.2025 | 52,22 | 52,61 | 51,70 | 52,53 | -2,60% | 18.269,00 |
| 31.01.2025 | 54,58 | 54,58 | 53,28 | 53,93 | -0,04% | 40.959,00 |
| 30.01.2025 | 54,95 | 54,95 | 53,89 | 53,95 | 0,11% | 25.866,00 |
| 29.01.2025 | 54,55 | 55,09 | 53,46 | 53,89 | -2,05% | 27.224,00 |
| 28.01.2025 | 54,82 | 55,33 | 54,04 | 55,02 | 0,88% | 25.301,00 |
| 27.01.2025 | 52,89 | 55,34 | 52,22 | 54,54 | 2,77% | 35.334,00 |
| 24.01.2025 | 54,70 | 54,70 | 52,86 | 53,07 | -2,36% | 31.905,00 |
| 23.01.2025 | 53,28 | 54,35 | 53,21 | 54,35 | 1,46% | 30.971,00 |
| 22.01.2025 | 55,02 | 55,37 | 53,57 | 53,57 | -3,49% | 22.376,00 |
| 21.01.2025 | 55,69 | 56,44 | 55,43 | 55,51 | 1,09% | 33.674,00 |
| 17.01.2025 | 54,89 | 55,33 | 54,44 | 54,91 | 1,57% | 27.467,00 |
| 16.01.2025 | 52,87 | 54,26 | 52,87 | 54,06 | 1,60% | 22.388,00 |
| 15.01.2025 | 55,49 | 55,49 | 53,15 | 53,21 | 1,04% | 35.484,00 |
| 14.01.2025 | 51,76 | 52,66 | 51,58 | 52,66 | 2,34% | 39.779,00 |
| 13.01.2025 | 51,05 | 51,55 | 50,86 | 51,46 | -0,15% | 18.410,00 |
| 10.01.2025 | 51,30 | 52,12 | 50,63 | 51,53 | -1,70% | 34.321,00 |
| 08.01.2025 | 52,55 | 52,79 | 51,70 | 52,42 | -1,67% | 30.045,00 |
| 07.01.2025 | 55,30 | 55,58 | 53,22 | 53,31 | -2,70% | 31.046,00 |
| 06.01.2025 | 55,54 | 56,31 | 54,76 | 54,79 | -0,85% | 16.483,00 |
| 03.01.2025 | 55,19 | 55,53 | 54,37 | 55,26 | 0,91% | 37.725,00 |
| 02.01.2025 | 54,61 | 55,88 | 54,49 | 54,76 | 0,72% | 53.189,00 |
| 31.12.2024 | 54,71 | 55,33 | 53,99 | 54,37 | -0,38% | 38.520,00 |
| 30.12.2024 | 54,63 | 55,00 | 53,79 | 54,58 | -1,23% | 34.704,00 |
| 27.12.2024 | 56,31 | 56,51 | 55,00 | 55,26 | -2,06% | 40.934,00 |
| 26.12.2024 | 56,03 | 56,88 | 55,89 | 56,43 | 0,16% | 20.585,00 |
| 24.12.2024 | 55,53 | 56,36 | 55,27 | 56,34 | 1,49% | 18.958,00 |
| 23.12.2024 | 56,38 | 56,58 | 55,31 | 55,51 | -1,25% | 24.912,00 |
| 20.12.2024 | 55,48 | 57,38 | 55,48 | 56,22 | 0,53% | 82.111,00 |