37,300€
-0,27%
Echtzeit-Aktienkurs J2 Global Inc.
Bid:
Ask:
Aktienkurse zur J2 Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2026 | 37,40 | 37,40 | 37,40 | 37,40 | 1,08% | 36,00 |
| 07.04.2026 | 37,00 | 37,40 | 36,70 | 37,00 | 1,65% | - |
| 02.04.2026 | 37,20 | 37,20 | 36,40 | 36,40 | -0,55% | 222,00 |
| 01.04.2026 | 36,40 | 37,00 | 35,80 | 36,60 | 0,00% | - |
| 31.03.2026 | 36,80 | 37,30 | 36,00 | 36,60 | -1,61% | - |
| 30.03.2026 | 36,30 | 38,10 | 36,10 | 37,20 | 2,20% | - |
| 27.03.2026 | 36,40 | 36,40 | 36,40 | 36,40 | -4,96% | 1,00 |
| 26.03.2026 | 37,60 | 38,80 | 37,20 | 38,30 | 3,23% | - |
| 25.03.2026 | 37,90 | 38,90 | 36,50 | 37,10 | -1,85% | - |
| 24.03.2026 | 37,80 | 37,80 | 37,80 | 37,80 | 2,16% | 158,00 |
| 23.03.2026 | 36,10 | 37,50 | 36,10 | 37,00 | 2,21% | - |
| 20.03.2026 | 36,20 | 36,20 | 36,20 | 36,20 | -2,16% | 2,00 |
| 19.03.2026 | 37,00 | 37,00 | 37,00 | 37,00 | 0,00% | 1,00 |
| 18.03.2026 | 36,40 | 37,00 | 36,40 | 37,00 | -0,27% | 2,00 |
| 17.03.2026 | 36,50 | 37,80 | 36,20 | 37,10 | -0,27% | - |
| 16.03.2026 | 36,00 | 37,20 | 36,00 | 37,20 | 8,14% | 22,00 |
| 13.03.2026 | 34,60 | 34,60 | 34,40 | 34,40 | -0,58% | 3,00 |
| 12.03.2026 | 35,10 | 35,80 | 34,40 | 34,60 | 1,17% | - |
| 11.03.2026 | 34,20 | 34,20 | 34,20 | 34,20 | -1,72% | 105,00 |
| 10.03.2026 | 34,80 | 34,80 | 34,80 | 34,80 | 1,16% | 15,00 |
| 09.03.2026 | 34,40 | 34,40 | 34,40 | 34,40 | -7,53% | 1,00 |
| 06.03.2026 | 37,20 | 37,20 | 37,20 | 37,20 | 1,09% | 1,00 |
| 05.03.2026 | 36,60 | 36,80 | 36,60 | 36,80 | 2,22% | 5,00 |
| 04.03.2026 | 36,20 | 36,20 | 36,00 | 36,00 | 0,56% | 5,00 |
| 03.03.2026 | 23,60 | 43,00 | 23,60 | 35,80 | 51,69% | 3.262,00 |
| 02.03.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 2,61% | 1,00 |
| 27.02.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -0,43% | 150,00 |
| 26.02.2026 | 22,70 | 24,00 | 22,60 | 23,10 | 0,87% | - |
| 25.02.2026 | 22,50 | 23,20 | 21,30 | 22,90 | 5,05% | - |
| 24.02.2026 | 21,60 | 21,80 | 21,60 | 21,80 | -13,83% | 192,00 |
| 23.02.2026 | 26,50 | 26,60 | 25,30 | 25,30 | -2,69% | - |
| 20.02.2026 | 25,90 | 26,10 | 25,70 | 26,00 | -1,52% | - |
| 19.02.2026 | 25,80 | 26,40 | 25,80 | 26,40 | 0,76% | 2,00 |
| 18.02.2026 | 25,60 | 26,20 | 25,60 | 26,20 | 3,56% | 93,00 |
| 17.02.2026 | 25,60 | 25,90 | 25,00 | 25,30 | -1,56% | - |
| 16.02.2026 | 25,70 | 25,90 | 25,60 | 25,70 | -0,39% | - |
| 13.02.2026 | 25,60 | 25,80 | 25,60 | 25,80 | 3,20% | 2,00 |
| 12.02.2026 | 25,00 | 25,00 | 25,00 | 25,00 | -7,41% | 150,00 |
| 11.02.2026 | 27,00 | 27,00 | 27,00 | 27,00 | -3,57% | 36,00 |
| 10.02.2026 | 27,00 | 28,30 | 26,90 | 28,00 | 0,72% | - |
| 09.02.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | 50,00 |
| 06.02.2026 | 27,00 | 27,60 | 27,00 | 27,60 | -3,16% | 3,00 |
| 05.02.2026 | 29,10 | 29,30 | 28,00 | 28,50 | -3,72% | - |
| 04.02.2026 | 29,50 | 30,20 | 29,40 | 29,60 | -1,99% | - |
| 03.02.2026 | 30,20 | 30,20 | 30,20 | 30,20 | -5,03% | 1,00 |
| 02.02.2026 | 31,80 | 31,80 | 31,80 | 31,80 | -4,79% | 2,00 |
| 30.01.2026 | 33,40 | 33,40 | 33,40 | 33,40 | 2,14% | 1,00 |
| 29.01.2026 | 32,80 | 33,10 | 32,30 | 32,70 | -1,51% | - |
| 28.01.2026 | 33,00 | 34,30 | 32,80 | 33,20 | 0,61% | - |
| 27.01.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 0,61% | 186,00 |
| 26.01.2026 | 32,20 | 33,20 | 32,00 | 32,80 | -2,96% | - |
| 23.01.2026 | 34,60 | 34,60 | 33,80 | 33,80 | 3,05% | 4,00 |
| 22.01.2026 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | 100,00 |
| 21.01.2026 | 33,00 | 33,00 | 32,80 | 33,00 | 0,92% | 600,00 |
| 20.01.2026 | 31,90 | 33,00 | 31,20 | 32,70 | 2,19% | - |
| 19.01.2026 | 32,00 | 32,20 | 32,00 | 32,00 | -1,84% | - |
| 16.01.2026 | 32,60 | 32,70 | 32,50 | 32,60 | 1,88% | - |
| 15.01.2026 | 31,20 | 32,10 | 31,10 | 32,00 | 4,23% | - |
| 14.01.2026 | 31,00 | 31,40 | 30,60 | 30,70 | -2,85% | - |
| 13.01.2026 | 32,00 | 32,10 | 31,20 | 31,60 | 1,94% | - |
| 12.01.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 2,99% | 102,00 |
| 09.01.2026 | 30,00 | 30,20 | 29,90 | 30,10 | 3,08% | - |
| 08.01.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 2,10% | 178,00 |
| 07.01.2026 | 29,40 | 29,70 | 28,40 | 28,60 | -0,69% | - |
| 06.01.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -1,37% | 3,00 |
| 05.01.2026 | 29,20 | 29,20 | 29,20 | 29,20 | -2,01% | 108,00 |
| 02.01.2026 | 29,90 | 30,30 | 29,60 | 29,80 | -1,97% | - |
| 30.12.2025 | 30,40 | 30,50 | 30,30 | 30,40 | 0,66% | - |
| 29.12.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 2,03% | 89,00 |
| 23.12.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -1,33% | 15,00 |
| 22.12.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -2,60% | 2,00 |
| 19.12.2025 | 30,70 | 31,00 | 30,60 | 30,80 | -1,28% | - |
| 18.12.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 2,30% | 32,00 |
| 17.12.2025 | 30,60 | 31,00 | 30,40 | 30,50 | -0,33% | - |
| 16.12.2025 | 31,00 | 31,20 | 30,50 | 30,60 | 1,32% | - |
| 15.12.2025 | 31,20 | 31,20 | 30,20 | 30,20 | -1,31% | 22,00 |
| 12.12.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -0,65% | 75,00 |
| 11.12.2025 | 30,80 | 31,40 | 30,60 | 30,80 | -0,65% | - |
| 10.12.2025 | 30,00 | 31,10 | 29,90 | 31,00 | 4,38% | - |
| 09.12.2025 | 29,40 | 29,90 | 29,10 | 29,70 | 1,02% | - |
| 08.12.2025 | 29,80 | 29,80 | 29,40 | 29,40 | -3,61% | 426,00 |
| 05.12.2025 | 30,50 | 30,70 | 30,50 | 30,50 | 0,33% | - |
| 04.12.2025 | 30,80 | 30,90 | 30,00 | 30,40 | 2,70% | - |
| 03.12.2025 | 28,60 | 30,00 | 28,50 | 29,60 | 4,96% | - |
| 02.12.2025 | 28,40 | 28,70 | 28,00 | 28,20 | -0,70% | - |
| 01.12.2025 | 28,00 | 28,50 | 27,60 | 28,40 | -1,05% | - |
| 28.11.2025 | 28,70 | 28,90 | 28,60 | 28,70 | 0,35% | - |
| 27.11.2025 | 28,70 | 28,70 | 28,60 | 28,60 | 0,70% | - |
| 26.11.2025 | 28,30 | 28,40 | 28,00 | 28,40 | -1,39% | - |
| 25.11.2025 | 28,50 | 29,50 | 28,30 | 28,80 | 2,13% | - |
| 24.11.2025 | 27,70 | 28,20 | 27,30 | 28,20 | 11,02% | - |
| 21.11.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -0,39% | 36,00 |
| 20.11.2025 | 25,60 | 25,90 | 25,30 | 25,50 | 1,19% | - |
| 19.11.2025 | 25,50 | 25,80 | 25,00 | 25,20 | -2,33% | - |
| 18.11.2025 | 25,70 | 26,20 | 25,10 | 25,80 | -2,27% | - |
| 17.11.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | 20,00 |
| 14.11.2025 | 26,50 | 26,70 | 26,10 | 26,40 | -2,22% | - |
| 13.11.2025 | 27,70 | 27,70 | 26,90 | 27,00 | -2,17% | - |
| 12.11.2025 | 28,20 | 28,20 | 27,20 | 27,60 | -1,43% | 20,00 |
| 11.11.2025 | 27,90 | 28,40 | 27,70 | 28,00 | 1,45% | - |