41,030$
-5,03%
Echtzeit-Aktienkurs J2 Global Inc.
Bid:
Ask:
Aktienkurse zur J2 Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |