27,000€
0,75%
Echtzeit-Aktienkurs J2 Global Inc.
Bid:
Ask:
Aktienkurse zur J2 Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 26,60 | 27,10 | 26,40 | 26,80 | 0,00% | - |
| 16.07.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -3,94% | 20,00 |
| 15.07.2025 | 27,90 | 28,40 | 27,70 | 27,90 | 0,72% | - |
| 14.07.2025 | 27,90 | 28,00 | 27,50 | 27,70 | -1,77% | - |
| 11.07.2025 | 28,80 | 28,80 | 27,90 | 28,20 | -3,42% | - |
| 10.07.2025 | 28,30 | 29,20 | 28,10 | 29,20 | 5,42% | - |
| 09.07.2025 | 28,30 | 28,50 | 27,70 | 27,70 | -4,15% | - |
| 08.07.2025 | 27,30 | 28,90 | 27,30 | 28,90 | 5,09% | - |
| 07.07.2025 | 27,40 | 27,60 | 27,20 | 27,50 | 1,10% | - |
| 04.07.2025 | 27,30 | 27,30 | 27,20 | 27,20 | -2,86% | - |
| 03.07.2025 | 27,70 | 28,30 | 27,60 | 28,00 | 2,94% | - |
| 02.07.2025 | 27,20 | 27,20 | 26,60 | 27,20 | 1,12% | - |
| 01.07.2025 | 25,70 | 26,90 | 25,50 | 26,90 | 3,46% | - |
| 30.06.2025 | 26,10 | 26,20 | 25,80 | 26,00 | -1,14% | - |
| 27.06.2025 | 26,70 | 26,90 | 26,20 | 26,30 | -1,50% | - |
| 26.06.2025 | 26,70 | 26,90 | 26,70 | 26,70 | -2,55% | - |
| 25.06.2025 | 27,50 | 27,60 | 27,30 | 27,40 | -1,44% | - |
| 24.06.2025 | 27,50 | 27,80 | 27,30 | 27,80 | 1,09% | - |
| 23.06.2025 | 27,30 | 27,60 | 27,10 | 27,50 | 1,85% | - |
| 20.06.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -1,46% | 68,00 |
| 19.06.2025 | 27,60 | 27,60 | 27,30 | 27,40 | -2,14% | - |
| 18.06.2025 | 27,50 | 28,20 | 27,30 | 28,00 | 1,82% | - |
| 17.06.2025 | 27,10 | 27,60 | 26,90 | 27,50 | 2,61% | - |
| 16.06.2025 | 26,70 | 27,20 | 26,50 | 26,80 | -1,83% | - |
| 13.06.2025 | 27,60 | 27,90 | 27,10 | 27,30 | -5,54% | - |
| 12.06.2025 | 29,30 | 29,30 | 28,40 | 28,90 | -3,99% | - |
| 11.06.2025 | 30,00 | 30,50 | 29,80 | 30,10 | -1,31% | - |
| 10.06.2025 | 29,30 | 30,50 | 29,30 | 30,50 | 3,74% | - |
| 09.06.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | 5,00 |
| 06.06.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 1,39% | 20,00 |
| 05.06.2025 | 28,70 | 29,00 | 28,40 | 28,80 | 0,00% | - |
| 04.06.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 5,11% | 73,00 |
| 03.06.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | 126,00 |
| 02.06.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -2,14% | 80,00 |
| 30.05.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -1,41% | - |
| 29.05.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 1,43% | - |
| 28.05.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 1,45% | - |
| 27.05.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 2,22% | - |
| 26.05.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 23.05.2025 | 27,30 | 27,30 | 26,60 | 27,00 | -0,74% | - |
| 22.05.2025 | 27,30 | 27,50 | 27,00 | 27,20 | -3,55% | - |
| 21.05.2025 | 28,70 | 28,80 | 27,80 | 28,20 | -3,75% | - |
| 20.05.2025 | 29,10 | 29,40 | 28,50 | 29,30 | 1,74% | - |
| 19.05.2025 | 28,80 | 28,80 | 28,10 | 28,80 | -0,69% | - |
| 16.05.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -1,36% | - |
| 15.05.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -2,00% | - |
| 14.05.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -2,60% | - |
| 13.05.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 12,41% | - |
| 12.05.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 09.05.2025 | 28,80 | 29,70 | 27,40 | 27,40 | -4,86% | - |
| 08.05.2025 | 28,20 | 28,90 | 28,10 | 28,80 | 2,49% | - |
| 07.05.2025 | 27,70 | 28,40 | 27,70 | 28,10 | 1,08% | - |
| 06.05.2025 | 28,00 | 28,00 | 27,40 | 27,80 | -0,71% | - |
| 05.05.2025 | 27,60 | 28,10 | 27,20 | 28,00 | 0,00% | - |
| 02.05.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 7,28% | 50,00 |
| 30.04.2025 | 26,90 | 27,10 | 25,70 | 26,10 | -4,04% | - |
| 29.04.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | 7,00 |
| 28.04.2025 | 27,30 | 28,00 | 27,10 | 27,20 | 0,00% | - |
| 25.04.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 3,03% | - |
| 24.04.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 23.04.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 22.04.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -2,21% | - |
| 17.04.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -1,45% | - |
| 16.04.2025 | 27,50 | 28,40 | 27,30 | 27,60 | -1,43% | - |
| 15.04.2025 | 28,20 | 28,70 | 27,90 | 28,00 | -1,06% | - |
| 14.04.2025 | 28,10 | 29,00 | 27,90 | 28,30 | 1,80% | - |
| 11.04.2025 | 28,60 | 28,80 | 27,70 | 27,80 | -4,79% | - |
| 10.04.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 2,10% | 2,00 |
| 09.04.2025 | 28,00 | 28,80 | 27,60 | 28,60 | -5,30% | - |
| 08.04.2025 | 30,10 | 30,80 | 30,10 | 30,20 | 4,50% | - |
| 07.04.2025 | 29,00 | 31,30 | 28,10 | 28,90 | -5,56% | - |
| 04.04.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -4,38% | 2,00 |
| 03.04.2025 | 34,20 | 34,20 | 31,80 | 32,00 | -8,31% | 98,00 |
| 02.04.2025 | 35,00 | 35,40 | 34,50 | 34,90 | -0,29% | - |
| 01.04.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -1,69% | 141,00 |
| 31.03.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | 50,00 |
| 28.03.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -8,01% | 2,00 |
| 27.03.2025 | 38,90 | 39,20 | 38,40 | 38,70 | 0,00% | - |
| 26.03.2025 | 38,80 | 39,20 | 38,30 | 38,70 | -1,02% | - |
| 25.03.2025 | 39,20 | 39,40 | 38,80 | 39,10 | -0,76% | - |
| 24.03.2025 | 39,20 | 40,30 | 39,10 | 39,40 | 3,68% | - |
| 21.03.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -2,56% | 20,00 |
| 20.03.2025 | 38,60 | 39,30 | 38,20 | 39,00 | 1,56% | - |
| 19.03.2025 | 37,30 | 38,60 | 37,30 | 38,40 | 2,40% | - |
| 18.03.2025 | 38,40 | 38,60 | 37,20 | 37,50 | 0,54% | - |
| 17.03.2025 | 36,90 | 37,60 | 36,70 | 37,30 | 2,75% | - |
| 14.03.2025 | 35,80 | 36,60 | 35,60 | 36,30 | -0,27% | - |
| 13.03.2025 | 36,50 | 37,70 | 36,30 | 36,40 | -0,27% | - |
| 12.03.2025 | 36,70 | 37,20 | 36,10 | 36,50 | -1,08% | - |
| 11.03.2025 | 36,80 | 37,20 | 36,10 | 36,90 | -1,86% | - |
| 10.03.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 3,30% | 5,00 |
| 07.03.2025 | 35,80 | 36,40 | 35,80 | 36,40 | 2,25% | 14,00 |
| 06.03.2025 | 35,20 | 35,80 | 34,60 | 35,60 | 0,85% | 562,00 |
| 05.03.2025 | 36,80 | 36,90 | 35,10 | 35,30 | -3,29% | - |
| 04.03.2025 | 38,10 | 38,10 | 36,50 | 36,50 | -4,95% | - |
| 03.03.2025 | 39,50 | 40,60 | 38,30 | 38,40 | -2,04% | - |
| 28.02.2025 | 39,70 | 40,90 | 39,20 | 39,20 | -2,97% | - |
| 27.02.2025 | 41,20 | 42,30 | 39,50 | 40,40 | -9,82% | - |
| 26.02.2025 | 44,80 | 44,80 | 44,80 | 44,80 | -0,44% | 1,00 |
| 25.02.2025 | 46,20 | 46,20 | 43,60 | 45,00 | -2,60% | 292,00 |