37,240$
-2,00%
Echtzeit-Aktienkurs J2 Global Inc.
Bid:
Ask:
Aktienkurse zur J2 Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.07.2025 | 31,97 | 32,56 | 31,72 | 32,03 | -0,68% | 51.029,00 |
| 03.07.2025 | 32,89 | 33,62 | 32,01 | 32,25 | -1,01% | 42.848,00 |
| 02.07.2025 | 31,74 | 32,68 | 31,28 | 32,58 | 2,55% | 58.977,00 |
| 01.07.2025 | 30,12 | 33,04 | 30,11 | 31,77 | 5,02% | 107.249,00 |
| 30.06.2025 | 30,50 | 30,74 | 29,90 | 30,25 | -0,62% | 54.471,00 |
| 27.06.2025 | 31,63 | 31,63 | 30,00 | 30,44 | -2,65% | 102.634,00 |
| 26.06.2025 | 31,62 | 31,66 | 30,96 | 31,27 | 0,03% | 46.246,00 |
| 25.06.2025 | 32,20 | 32,20 | 31,19 | 31,26 | -2,25% | 62.991,00 |
| 24.06.2025 | 32,07 | 32,48 | 31,82 | 31,98 | 1,11% | 65.084,00 |
| 23.06.2025 | 31,25 | 31,87 | 31,06 | 31,63 | 0,60% | 25.820,00 |
| 20.06.2025 | 32,13 | 32,33 | 31,08 | 31,44 | -0,92% | 54.264,00 |
| 18.06.2025 | 31,77 | 32,38 | 31,50 | 31,73 | 0,58% | 50.290,00 |
| 17.06.2025 | 31,02 | 32,38 | 31,02 | 31,55 | 0,48% | 59.154,00 |
| 16.06.2025 | 31,42 | 31,50 | 30,70 | 31,40 | 1,93% | 49.621,00 |
| 13.06.2025 | 31,69 | 31,86 | 30,61 | 30,81 | -4,70% | 96.261,00 |
| 12.06.2025 | 33,27 | 33,68 | 32,29 | 32,33 | -4,46% | 25.545,00 |
| 11.06.2025 | 34,86 | 34,95 | 33,83 | 33,84 | -1,19% | 42.699,00 |
| 10.06.2025 | 33,91 | 35,03 | 33,54 | 34,24 | 2,04% | 55.786,00 |
| 09.06.2025 | 33,82 | 33,87 | 33,36 | 33,56 | 0,69% | 36.897,00 |
| 06.06.2025 | 33,41 | 33,54 | 32,82 | 33,33 | 1,58% | 63.161,00 |
| 05.06.2025 | 32,71 | 33,02 | 32,48 | 32,81 | 0,37% | 69.934,00 |
| 04.06.2025 | 32,45 | 32,86 | 32,30 | 32,69 | 1,24% | 44.165,00 |
| 03.06.2025 | 31,09 | 32,37 | 31,00 | 32,29 | 3,66% | 32.912,00 |
| 02.06.2025 | 32,30 | 32,30 | 31,10 | 31,15 | -3,92% | 33.740,00 |
| 30.05.2025 | 31,91 | 32,51 | 31,91 | 32,42 | 0,90% | 41.644,00 |
| 29.05.2025 | 32,31 | 32,31 | 31,44 | 32,13 | 0,94% | 29.967,00 |
| 28.05.2025 | 32,40 | 32,40 | 31,83 | 31,83 | -0,87% | 38.078,00 |
| 27.05.2025 | 31,54 | 32,23 | 31,17 | 32,11 | 3,92% | 76.602,00 |
| 23.05.2025 | 30,13 | 31,06 | 30,11 | 30,90 | 0,03% | 37.294,00 |
| 22.05.2025 | 31,01 | 31,03 | 30,52 | 30,89 | 0,19% | 54.820,00 |
| 21.05.2025 | 32,09 | 32,20 | 30,82 | 30,83 | -5,72% | 46.391,00 |
| 20.05.2025 | 32,50 | 33,20 | 32,45 | 32,70 | -0,49% | 36.717,00 |
| 19.05.2025 | 31,90 | 32,88 | 31,69 | 32,86 | 0,86% | 68.843,00 |
| 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 |