51,710$
0,45%
Echtzeit-Aktienkurs Ziff Davis
Bid:
Ask:
Aktienkurse zur Ziff Davis Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 51,93 | 52,50 | 50,77 | 51,73 | 0,40% | 463.683,00 |
| 11.11.2026 | 50,67 | 51,92 | 50,26 | 51,52 | 0,84% | 467.986,00 |
| 10.11.2026 | 50,43 | 51,36 | 49,80 | 51,09 | 1,11% | 490.419,00 |
| 09.11.2026 | 48,81 | 50,86 | 48,52 | 50,53 | 1,85% | 866.205,00 |
| 06.11.2026 | 51,55 | 53,50 | 46,65 | 49,61 | -8,45% | 933.934,00 |
| 05.11.2026 | 56,99 | 57,50 | 53,67 | 54,19 | -4,44% | 763.175,00 |
| 04.11.2026 | 55,25 | 58,18 | 54,90 | 56,71 | 5,04% | 712.300,00 |
| 03.11.2026 | 52,82 | 53,99 | 52,20 | 53,99 | 1,52% | 647.610,00 |
| 02.11.2026 | 55,14 | 55,51 | 53,11 | 53,18 | -2,94% | 413.230,00 |
| 30.10.2026 | 55,40 | 55,75 | 53,47 | 54,79 | -1,99% | 512.634,00 |
| 29.10.2026 | 55,06 | 56,34 | 54,53 | 55,90 | 0,96% | 516.676,00 |
| 28.10.2026 | 56,27 | 57,05 | 55,22 | 55,37 | -2,91% | 379.990,00 |
| 27.10.2026 | 57,53 | 57,66 | 56,70 | 57,03 | -1,17% | 308.127,00 |
| 26.10.2026 | 57,72 | 58,37 | 57,05 | 57,71 | -0,32% | 323.556,00 |
| 23.10.2026 | 57,41 | 58,40 | 57,35 | 57,89 | -0,16% | 332.132,00 |
| 22.10.2026 | 57,74 | 58,04 | 57,05 | 57,99 | 1,67% | 362.632,00 |
| 21.10.2026 | 56,33 | 57,52 | 56,00 | 57,03 | 0,42% | 293.943,00 |
| 20.10.2026 | 56,63 | 57,75 | 56,54 | 56,79 | 0,76% | 444.396,00 |
| 19.10.2026 | 56,76 | 57,22 | 56,33 | 56,36 | -1,38% | 358.174,00 |
| 16.10.2026 | 58,35 | 59,29 | 56,27 | 57,15 | -2,16% | 608.059,00 |
| 15.10.2026 | 57,82 | 58,49 | 56,89 | 58,41 | 1,72% | 400.474,00 |
| 14.10.2026 | 57,41 | 57,99 | 56,59 | 57,42 | -0,79% | 423.382,00 |
| 13.10.2026 | 57,87 | 59,04 | 57,70 | 57,88 | 0,47% | 414.900,00 |
| 12.10.2026 | 56,95 | 58,21 | 56,71 | 57,61 | 1,93% | 421.747,00 |
| 09.10.2026 | 56,19 | 56,82 | 55,94 | 56,52 | 1,09% | 326.701,00 |
| 08.10.2026 | 54,71 | 56,02 | 54,35 | 55,91 | 1,84% | 526.402,00 |
| 07.10.2026 | 54,47 | 55,28 | 54,13 | 54,90 | 0,24% | 341.348,00 |
| 06.10.2026 | 55,65 | 56,63 | 54,33 | 54,77 | -2,20% | 400.492,00 |
| 05.10.2026 | 55,47 | 56,26 | 55,07 | 56,00 | 1,45% | 457.122,00 |
| 02.10.2026 | 55,01 | 55,50 | 54,69 | 55,20 | 1,43% | 493.700,00 |
| 01.10.2026 | 56,80 | 57,20 | 53,89 | 54,42 | -4,04% | 618.293,00 |
| 30.09.2026 | 56,25 | 57,48 | 56,10 | 56,71 | 0,67% | 754.804,00 |
| 29.09.2026 | 55,52 | 56,39 | 55,28 | 56,33 | 1,22% | 476.808,00 |
| 28.09.2026 | 56,38 | 56,71 | 55,55 | 55,65 | -1,52% | 554.518,00 |
| 25.09.2026 | 56,72 | 57,54 | 56,32 | 56,51 | 0,02% | 632.906,00 |
| 24.09.2026 | 56,32 | 57,36 | 56,32 | 56,50 | -0,44% | 422.877,00 |
| 23.09.2026 | 57,98 | 57,98 | 56,33 | 56,75 | -2,47% | 530.788,00 |
| 22.09.2026 | 57,96 | 58,24 | 56,26 | 58,19 | 1,25% | 539.589,00 |
| 21.09.2026 | 58,04 | 58,57 | 57,35 | 57,47 | -0,03% | 547.026,00 |
| 18.09.2026 | 58,19 | 58,79 | 56,81 | 57,49 | -2,77% | 2.787.272,00 |
| 17.09.2026 | 58,80 | 60,48 | 58,04 | 59,13 | 0,65% | 924.879,00 |
| 16.09.2026 | 58,95 | 60,11 | 58,11 | 58,75 | -0,76% | 946.379,00 |
| 15.09.2026 | 57,18 | 60,00 | 56,86 | 59,20 | 3,20% | 974.454,00 |
| 14.09.2026 | 56,45 | 57,55 | 56,04 | 57,37 | 2,04% | 755.783,00 |
| 11.09.2026 | 55,85 | 56,87 | 55,19 | 56,22 | 1,76% | 553.865,00 |
| 10.09.2026 | 55,12 | 55,86 | 55,03 | 55,25 | -0,11% | 430.127,00 |
| 09.09.2026 | 55,37 | 55,44 | 54,75 | 55,31 | -0,75% | 753.690,00 |
| 08.09.2026 | 55,12 | 55,96 | 54,75 | 55,73 | 0,05% | 550.701,00 |
| 04.09.2026 | 56,05 | 56,36 | 55,11 | 55,70 | -1,04% | 352.132,00 |
| 03.09.2026 | 57,25 | 57,68 | 55,76 | 56,29 | -0,71% | 492.164,00 |
| 02.09.2026 | 55,11 | 57,14 | 55,04 | 56,69 | 2,62% | 845.030,00 |
| 01.09.2026 | 55,15 | 55,70 | 54,74 | 55,24 | 0,16% | 588.879,00 |
| 31.08.2026 | 55,50 | 55,72 | 55,00 | 55,15 | -1,20% | 533.066,00 |
| 28.08.2026 | 56,15 | 56,67 | 55,67 | 55,82 | 0,00% | 285.510,00 |
| 27.08.2026 | 55,76 | 56,47 | 55,26 | 55,82 | 0,39% | 319.493,00 |
| 26.08.2026 | 54,95 | 56,01 | 54,64 | 55,61 | 0,32% | 550.083,00 |
| 25.08.2026 | 55,46 | 56,15 | 55,01 | 55,43 | -0,59% | 349.909,00 |
| 24.08.2026 | 56,07 | 56,69 | 55,48 | 55,76 | -0,57% | 403.444,00 |
| 21.08.2026 | 55,36 | 56,30 | 55,00 | 56,08 | 1,27% | 521.211,00 |
| 20.08.2026 | 55,23 | 56,06 | 55,00 | 55,38 | -0,23% | 371.894,00 |
| 19.08.2026 | 55,09 | 56,20 | 55,07 | 55,50 | 0,74% | 361.084,00 |
| 18.08.2026 | 55,42 | 56,16 | 54,79 | 55,09 | 1,44% | 502.869,00 |
| 17.08.2026 | 55,02 | 55,47 | 53,84 | 54,31 | -1,93% | 676.855,00 |
| 14.08.2026 | 55,79 | 55,79 | 54,97 | 55,38 | -0,98% | 394.445,00 |
| 13.08.2026 | 55,07 | 55,95 | 54,74 | 55,93 | 1,86% | 554.916,00 |
| 12.08.2026 | 53,54 | 55,20 | 53,54 | 54,91 | 2,73% | 990.092,00 |
| 11.08.2026 | 54,95 | 55,60 | 53,20 | 53,45 | -1,64% | 683.906,00 |
| 10.08.2026 | 56,21 | 56,21 | 53,63 | 54,34 | 0,88% | 1.063.949,00 |
| 07.08.2026 | 55,34 | 57,96 | 52,80 | 53,87 | 5,76% | 187.693,00 |
| 06.08.2026 | 52,72 | 52,79 | 50,40 | 50,93 | -3,36% | 102.162,00 |
| 05.08.2026 | 55,16 | 55,16 | 51,97 | 52,70 | -4,79% | 84.086,00 |
| 04.08.2026 | 54,47 | 55,46 | 53,91 | 55,35 | 2,52% | 68.918,00 |
| 03.08.2026 | 50,86 | 54,80 | 50,86 | 53,99 | 1,77% | 40.665,00 |
| 31.07.2026 | 52,31 | 53,50 | 51,57 | 53,05 | 0,79% | 54.288,00 |
| 30.07.2026 | 53,10 | 53,21 | 51,86 | 52,64 | -2,78% | 62.213,00 |
| 29.07.2026 | 52,93 | 54,83 | 52,93 | 54,14 | 2,27% | 101.841,00 |
| 28.07.2026 | 52,36 | 53,71 | 52,35 | 52,94 | 1,20% | 75.234,00 |
| 27.07.2026 | 51,71 | 53,10 | 51,71 | 52,31 | 1,43% | 34.009,00 |
| 24.07.2026 | 51,79 | 53,32 | 51,56 | 51,57 | -0,45% | 81.571,00 |
| 23.07.2026 | 52,91 | 52,91 | 50,94 | 51,81 | -0,98% | 76.678,00 |
| 22.07.2026 | 53,29 | 53,29 | 51,49 | 52,32 | -0,17% | 61.708,00 |
| 21.07.2026 | 53,80 | 54,65 | 51,88 | 52,41 | -3,60% | 59.737,00 |
| 20.07.2026 | 53,95 | 54,94 | 53,66 | 54,37 | 0,70% | 50.673,00 |
| 17.07.2026 | 52,75 | 54,46 | 52,75 | 53,99 | 0,63% | 61.653,00 |
| 16.07.2026 | 52,30 | 53,65 | 51,50 | 53,65 | 2,92% | 49.688,00 |
| 15.07.2026 | 52,46 | 53,46 | 52,02 | 52,13 | 0,36% | 49.036,00 |
| 14.07.2026 | 51,75 | 52,32 | 51,75 | 51,95 | 0,20% | 59.284,00 |
| 13.07.2026 | 52,40 | 52,74 | 51,77 | 51,84 | -0,71% | 32.832,00 |
| 10.07.2026 | 52,41 | 53,66 | 52,00 | 52,21 | -1,30% | 50.845,00 |
| 09.07.2026 | 51,75 | 52,90 | 50,73 | 52,90 | 1,67% | 46.644,00 |
| 08.07.2026 | 53,20 | 53,20 | 51,22 | 52,03 | -2,29% | 70.269,00 |
| 07.07.2026 | 53,86 | 54,44 | 52,87 | 53,25 | -0,95% | 61.852,00 |
| 06.07.2026 | 52,24 | 53,85 | 51,95 | 53,76 | 2,54% | 41.784,00 |
| 02.07.2026 | 52,66 | 52,66 | 51,71 | 52,43 | 0,87% | 63.706,00 |
| 01.07.2026 | 52,81 | 53,41 | 51,97 | 51,98 | -0,86% | 156.372,00 |
| 30.06.2026 | 52,05 | 52,59 | 51,84 | 52,43 | 0,52% | 79.307,00 |
| 29.06.2026 | 51,19 | 52,22 | 50,77 | 52,16 | 3,30% | 76.327,00 |
| 26.06.2026 | 48,55 | 50,50 | 48,09 | 50,49 | 4,03% | 91.938,00 |
| 25.06.2026 | 48,25 | 48,63 | 47,23 | 48,54 | 1,02% | 82.520,00 |
| 24.06.2026 | 46,10 | 48,39 | 46,10 | 48,05 | 3,51% | 123.387,00 |