39,760$
-1,22%
Echtzeit-Aktienkurs J2 Global Inc.
Bid:
Ask:
Aktienkurse zur J2 Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 39,95 | 40,19 | 39,29 | 39,74 | -1,27% | 37.673,00 |
| 09.03.2026 | 41,78 | 41,78 | 38,71 | 40,25 | -4,91% | 221.313,00 |
| 06.03.2026 | 42,38 | 43,69 | 41,68 | 42,33 | -3,20% | 117.519,00 |
| 05.03.2026 | 43,44 | 44,45 | 42,28 | 43,73 | 1,79% | 250.912,00 |
| 04.03.2026 | 41,68 | 43,17 | 39,89 | 42,96 | 3,61% | 377.196,00 |
| 03.03.2026 | 27,70 | 50,42 | 27,01 | 41,47 | 48,04% | 2.046.715,00 |
| 02.03.2026 | 27,05 | 28,02 | 26,15 | 28,01 | 3,63% | 97.912,00 |
| 27.02.2026 | 27,05 | 27,33 | 26,25 | 27,03 | -2,35% | 329.262,00 |
| 26.02.2026 | 27,19 | 28,31 | 27,01 | 27,68 | 3,13% | 159.991,00 |
| 25.02.2026 | 26,42 | 27,36 | 25,12 | 26,84 | 1,32% | 279.237,00 |
| 24.02.2026 | 26,44 | 26,71 | 22,93 | 26,49 | -10,36% | 428.235,00 |
| 23.02.2026 | 31,40 | 31,40 | 29,49 | 29,55 | -5,91% | 41.584,00 |
| 20.02.2026 | 30,24 | 32,50 | 30,20 | 31,41 | 3,17% | 101.507,00 |
| 19.02.2026 | 30,63 | 30,92 | 29,95 | 30,44 | -1,27% | 137.724,00 |
| 18.02.2026 | 30,71 | 31,09 | 29,88 | 30,83 | 2,15% | 58.016,00 |
| 17.02.2026 | 30,58 | 30,58 | 29,57 | 30,18 | -1,18% | 53.485,00 |
| 13.02.2026 | 30,40 | 30,76 | 29,66 | 30,54 | 1,65% | 81.606,00 |
| 12.02.2026 | 32,10 | 32,10 | 29,47 | 30,05 | -4,56% | 59.072,00 |
| 11.02.2026 | 33,09 | 33,09 | 31,00 | 31,48 | -4,52% | 59.420,00 |
| 10.02.2026 | 32,63 | 33,60 | 32,28 | 32,97 | 2,39% | 115.646,00 |
| 09.02.2026 | 33,64 | 33,64 | 30,50 | 32,20 | -4,11% | 118.878,00 |
| 06.02.2026 | 32,27 | 33,69 | 32,09 | 33,58 | 4,09% | 42.880,00 |
| 05.02.2026 | 34,48 | 34,52 | 31,91 | 32,26 | -6,17% | 659.628,00 |
| 04.02.2026 | 35,66 | 35,66 | 34,24 | 34,38 | -1,24% | 150.537,00 |
| 03.02.2026 | 37,35 | 37,61 | 33,91 | 34,81 | -7,93% | 94.764,00 |
| 02.02.2026 | 37,76 | 38,82 | 37,36 | 37,81 | -1,18% | 44.417,00 |
| 30.01.2026 | 39,43 | 39,60 | 37,34 | 38,26 | -3,29% | 54.603,00 |
| 29.01.2026 | 40,49 | 40,49 | 38,69 | 39,56 | 0,64% | 64.531,00 |
| 28.01.2026 | 39,80 | 41,07 | 39,11 | 39,31 | -0,58% | 86.990,00 |
| 27.01.2026 | 41,10 | 41,10 | 39,09 | 39,54 | -0,25% | 86.284,00 |
| 26.01.2026 | 38,60 | 39,74 | 37,50 | 39,64 | 3,80% | 46.892,00 |
| 23.01.2026 | 39,40 | 40,00 | 38,16 | 38,19 | -4,55% | 60.287,00 |
| 22.01.2026 | 38,91 | 40,45 | 38,91 | 40,01 | 3,33% | 93.225,00 |
| 21.01.2026 | 38,40 | 38,84 | 37,59 | 38,72 | 1,92% | 84.084,00 |
| 20.01.2026 | 36,76 | 38,77 | 36,76 | 37,99 | 1,23% | 144.724,00 |
| 16.01.2026 | 38,02 | 38,34 | 37,25 | 37,53 | -1,15% | 66.757,00 |
| 15.01.2026 | 37,10 | 38,08 | 36,03 | 37,97 | 4,68% | 79.184,00 |
| 14.01.2026 | 36,45 | 36,49 | 35,47 | 36,27 | -0,04% | 64.434,00 |
| 13.01.2026 | 37,60 | 37,60 | 36,16 | 36,29 | -2,51% | 72.476,00 |
| 12.01.2026 | 35,88 | 37,22 | 35,21 | 37,22 | 3,02% | 57.586,00 |
| 09.01.2026 | 35,48 | 36,51 | 34,28 | 36,13 | 3,30% | 90.300,00 |
| 08.01.2026 | 33,34 | 35,68 | 33,34 | 34,98 | 3,48% | 52.155,00 |
| 07.01.2026 | 34,47 | 34,66 | 33,19 | 33,80 | -1,37% | 56.201,00 |
| 06.01.2026 | 33,36 | 34,37 | 33,22 | 34,27 | 1,51% | 55.915,00 |
| 05.01.2026 | 33,79 | 35,39 | 33,61 | 33,76 | -0,62% | 45.785,00 |
| 02.01.2026 | 35,23 | 35,26 | 33,93 | 33,97 | -3,41% | 65.997,00 |
| 31.12.2025 | 35,83 | 35,94 | 35,12 | 35,17 | -1,18% | 44.921,00 |
| 30.12.2025 | 35,63 | 36,05 | 35,54 | 35,59 | -0,28% | 40.315,00 |
| 29.12.2025 | 35,29 | 36,21 | 35,29 | 35,69 | -0,47% | 35.300,00 |
| 26.12.2025 | 35,39 | 35,90 | 35,05 | 35,86 | 1,76% | 58.024,00 |
| 24.12.2025 | 35,02 | 35,40 | 34,76 | 35,24 | 1,42% | 21.248,00 |
| 23.12.2025 | 35,56 | 35,56 | 34,22 | 34,75 | -2,40% | 55.500,00 |
| 22.12.2025 | 35,79 | 36,34 | 35,58 | 35,60 | 0,06% | 41.125,00 |
| 19.12.2025 | 35,84 | 36,02 | 35,31 | 35,58 | -1,19% | 108.409,00 |
| 18.12.2025 | 35,76 | 36,61 | 35,76 | 36,01 | 0,73% | 51.274,00 |
| 17.12.2025 | 35,74 | 36,41 | 35,64 | 35,75 | -0,28% | 58.387,00 |
| 16.12.2025 | 36,29 | 36,45 | 35,27 | 35,85 | -1,75% | 99.918,00 |
| 15.12.2025 | 35,86 | 36,62 | 35,44 | 36,49 | 1,33% | 127.391,00 |
| 12.12.2025 | 36,31 | 36,56 | 35,79 | 36,01 | -0,21% | 47.785,00 |
| 11.12.2025 | 36,19 | 36,76 | 35,89 | 36,09 | 0,10% | 70.287,00 |
| 10.12.2025 | 34,87 | 37,25 | 34,87 | 36,05 | 3,24% | 127.358,00 |
| 09.12.2025 | 34,16 | 35,18 | 33,93 | 34,92 | 2,11% | 64.395,00 |
| 08.12.2025 | 35,16 | 35,27 | 33,81 | 34,20 | -2,92% | 132.951,00 |
| 05.12.2025 | 35,29 | 36,16 | 35,03 | 35,23 | -0,89% | 94.665,00 |
| 04.12.2025 | 35,54 | 36,04 | 35,06 | 35,55 | -0,93% | 133.210,00 |
| 03.12.2025 | 33,62 | 36,10 | 33,50 | 35,88 | 7,81% | 91.680,00 |
| 02.12.2025 | 32,89 | 33,48 | 32,50 | 33,28 | 0,27% | 83.832,00 |
| 01.12.2025 | 32,53 | 33,22 | 32,41 | 33,19 | 1,16% | 27.103,00 |
| 28.11.2025 | 33,18 | 33,61 | 32,75 | 32,81 | -1,12% | 38.829,00 |
| 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 |