46,050$
3,86%
Echtzeit-Aktienkurs J2 Global Inc.
Bid:
Ask:
Aktienkurse zur J2 Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 45,00 | 46,83 | 44,19 | 46,06 | 3,88% | 105.315,00 |
| 17.06.2026 | 45,80 | 45,80 | 43,92 | 44,34 | -3,44% | 84.180,00 |
| 16.06.2026 | 45,85 | 46,87 | 45,36 | 45,92 | 0,17% | 63.029,00 |
| 15.06.2026 | 46,45 | 47,69 | 45,75 | 45,84 | -0,82% | 41.882,00 |
| 12.06.2026 | 45,12 | 46,56 | 44,77 | 46,22 | 1,01% | 62.833,00 |
| 11.06.2026 | 45,40 | 46,26 | 44,84 | 45,76 | -0,44% | 60.977,00 |
| 10.06.2026 | 46,94 | 47,50 | 45,75 | 45,96 | -0,84% | 66.081,00 |
| 09.06.2026 | 47,10 | 47,14 | 44,97 | 46,35 | -0,56% | 122.381,00 |
| 08.06.2026 | 45,81 | 46,76 | 45,05 | 46,61 | 1,84% | 56.880,00 |
| 05.06.2026 | 48,12 | 48,23 | 45,51 | 45,77 | -4,45% | 166.636,00 |
| 04.06.2026 | 45,46 | 48,01 | 44,65 | 47,90 | 7,69% | 95.438,00 |
| 03.06.2026 | 45,45 | 46,62 | 44,40 | 44,48 | -1,88% | 83.247,00 |
| 02.06.2026 | 47,00 | 47,39 | 44,50 | 45,33 | -1,84% | 86.511,00 |
| 01.06.2026 | 46,01 | 46,29 | 45,00 | 46,18 | 2,42% | 33.502,00 |
| 29.05.2026 | 45,49 | 45,56 | 44,06 | 45,09 | 0,07% | 79.968,00 |
| 28.05.2026 | 45,73 | 45,96 | 44,72 | 45,06 | -1,40% | 65.542,00 |
| 27.05.2026 | 44,76 | 46,29 | 44,76 | 45,70 | 1,94% | 63.045,00 |
| 26.05.2026 | 43,85 | 44,91 | 43,12 | 44,83 | 2,56% | 42.034,00 |
| 22.05.2026 | 41,72 | 43,98 | 41,72 | 43,71 | 4,74% | 78.756,00 |
| 21.05.2026 | 41,69 | 41,97 | 40,86 | 41,73 | -1,51% | 89.600,00 |
| 20.05.2026 | 41,95 | 42,53 | 41,10 | 42,37 | 1,03% | 61.109,00 |
| 19.05.2026 | 43,46 | 43,46 | 41,15 | 41,94 | 1,80% | 72.944,00 |
| 18.05.2026 | 40,56 | 41,67 | 40,30 | 41,20 | 1,55% | 39.301,00 |
| 15.05.2026 | 40,60 | 41,04 | 40,39 | 40,57 | -0,20% | 60.136,00 |
| 14.05.2026 | 40,55 | 41,23 | 40,10 | 40,65 | 0,25% | 61.397,00 |
| 13.05.2026 | 40,28 | 40,66 | 39,80 | 40,55 | -0,78% | 57.616,00 |
| 12.05.2026 | 41,77 | 41,91 | 40,68 | 40,87 | -2,57% | 49.129,00 |
| 11.05.2026 | 41,65 | 42,14 | 40,37 | 41,95 | 2,27% | 71.418,00 |
| 08.05.2026 | 42,04 | 43,88 | 40,69 | 41,02 | -5,06% | 130.231,00 |
| 07.05.2026 | 43,88 | 44,44 | 42,90 | 43,21 | -1,03% | 111.867,00 |
| 06.05.2026 | 46,99 | 46,99 | 43,31 | 43,66 | -4,73% | 57.124,00 |
| 05.05.2026 | 46,37 | 46,37 | 44,97 | 45,82 | 0,48% | 41.666,00 |
| 04.05.2026 | 45,77 | 46,72 | 45,36 | 45,60 | -1,13% | 37.659,00 |
| 01.05.2026 | 46,59 | 47,04 | 46,04 | 46,12 | 0,79% | 118.818,00 |
| 30.04.2026 | 46,50 | 46,68 | 45,56 | 45,76 | -2,20% | 54.632,00 |
| 29.04.2026 | 47,21 | 47,50 | 46,46 | 46,79 | -0,87% | 55.690,00 |
| 28.04.2026 | 48,50 | 48,73 | 47,18 | 47,20 | -2,16% | 69.227,00 |
| 27.04.2026 | 46,54 | 48,60 | 46,44 | 48,24 | 3,63% | 44.945,00 |
| 24.04.2026 | 47,47 | 47,47 | 46,10 | 46,55 | -0,94% | 72.789,00 |
| 23.04.2026 | 47,89 | 47,89 | 46,33 | 46,99 | -1,45% | 32.475,00 |
| 22.04.2026 | 47,47 | 47,96 | 46,81 | 47,68 | 1,08% | 73.195,00 |
| 21.04.2026 | 47,74 | 48,94 | 47,17 | 47,17 | -0,29% | 90.601,00 |
| 20.04.2026 | 47,32 | 48,10 | 47,07 | 47,31 | -0,56% | 43.943,00 |
| 17.04.2026 | 46,50 | 48,16 | 46,20 | 47,57 | 1,97% | 59.323,00 |
| 16.04.2026 | 46,97 | 47,46 | 46,58 | 46,65 | -0,64% | 89.007,00 |
| 15.04.2026 | 45,76 | 47,53 | 45,76 | 46,95 | 2,93% | 51.570,00 |
| 14.04.2026 | 44,40 | 45,62 | 44,39 | 45,62 | 3,01% | 55.362,00 |
| 13.04.2026 | 43,76 | 44,41 | 43,01 | 44,28 | 1,30% | 33.887,00 |
| 10.04.2026 | 44,29 | 44,95 | 42,98 | 43,71 | -1,31% | 52.993,00 |
| 09.04.2026 | 43,54 | 44,37 | 42,88 | 44,29 | 1,77% | 56.935,00 |
| 08.04.2026 | 44,24 | 44,44 | 42,84 | 43,52 | 1,42% | 65.966,00 |
| 07.04.2026 | 42,93 | 43,34 | 42,49 | 42,91 | 0,35% | 69.330,00 |
| 06.04.2026 | 43,19 | 43,95 | 42,44 | 42,76 | -1,01% | 34.653,00 |
| 02.04.2026 | 41,53 | 43,43 | 41,18 | 43,20 | 2,37% | 121.723,00 |
| 01.04.2026 | 41,86 | 42,98 | 41,42 | 42,20 | 0,66% | 75.971,00 |
| 31.03.2026 | 42,18 | 43,50 | 41,40 | 41,92 | -0,06% | 90.323,00 |
| 30.03.2026 | 42,24 | 43,73 | 41,51 | 41,95 | 0,68% | 60.656,00 |
| 27.03.2026 | 42,97 | 42,97 | 41,40 | 41,66 | -3,83% | 70.307,00 |
| 26.03.2026 | 43,50 | 44,67 | 42,23 | 43,32 | -0,32% | 85.479,00 |
| 25.03.2026 | 43,81 | 44,96 | 42,11 | 43,46 | -0,80% | 73.270,00 |
| 24.03.2026 | 42,98 | 45,25 | 42,77 | 43,81 | 1,08% | 75.782,00 |
| 23.03.2026 | 42,20 | 43,49 | 41,78 | 43,34 | 2,51% | 54.860,00 |
| 20.03.2026 | 42,06 | 42,73 | 41,49 | 42,28 | -0,14% | 191.777,00 |
| 19.03.2026 | 42,40 | 43,34 | 42,25 | 42,34 | -0,14% | 88.847,00 |
| 18.03.2026 | 41,84 | 42,47 | 41,77 | 42,40 | 0,14% | 94.063,00 |
| 17.03.2026 | 42,00 | 43,54 | 41,55 | 42,34 | 0,59% | 116.777,00 |
| 16.03.2026 | 39,46 | 42,56 | 39,11 | 42,09 | 6,59% | 118.496,00 |
| 13.03.2026 | 39,82 | 41,60 | 39,22 | 39,49 | -0,02% | 95.572,00 |
| 12.03.2026 | 40,72 | 41,20 | 39,47 | 39,50 | -3,01% | 87.395,00 |
| 11.03.2026 | 39,99 | 41,08 | 39,60 | 40,72 | 2,18% | 112.966,00 |
| 10.03.2026 | 39,95 | 40,19 | 39,00 | 39,85 | -0,99% | 131.451,00 |
| 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 |