28,600€
0,70%
Echtzeit-Aktienkurs J2 Global Inc.
Bid:
Ask:
Aktienkurse zur J2 Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.11.2025 | 28,30 | 28,70 | 27,50 | 27,60 | 2,22% | - |
| 07.11.2025 | 28,50 | 29,00 | 26,80 | 27,00 | -5,59% | - |
| 06.11.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | 36,00 |
| 05.11.2025 | 28,10 | 29,00 | 28,00 | 28,80 | -2,04% | - |
| 04.11.2025 | 29,20 | 29,50 | 29,00 | 29,40 | -0,68% | - |
| 03.11.2025 | 29,30 | 29,70 | 28,90 | 29,60 | 0,68% | - |
| 31.10.2025 | 29,60 | 29,60 | 29,40 | 29,40 | 3,52% | 141,00 |
| 30.10.2025 | 29,40 | 29,40 | 28,40 | 28,40 | -4,05% | 297,00 |
| 29.10.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -2,63% | 83,00 |
| 28.10.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -5,59% | 4,00 |
| 27.10.2025 | 32,50 | 32,80 | 32,10 | 32,20 | -2,42% | - |
| 24.10.2025 | 33,00 | 33,30 | 32,80 | 33,00 | 2,17% | - |
| 23.10.2025 | 32,60 | 32,90 | 32,20 | 32,30 | -0,31% | - |
| 22.10.2025 | 32,40 | 32,40 | 32,20 | 32,40 | -0,61% | 3.715,00 |
| 21.10.2025 | 31,80 | 32,60 | 31,80 | 32,60 | 1,88% | 167,00 |
| 20.10.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 2,89% | 70,00 |
| 17.10.2025 | 30,80 | 31,30 | 30,60 | 31,10 | -1,58% | - |
| 16.10.2025 | 31,80 | 32,10 | 31,30 | 31,60 | -0,63% | - |
| 15.10.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 1,60% | 90,00 |
| 14.10.2025 | 30,90 | 31,50 | 30,40 | 31,30 | 0,97% | - |
| 13.10.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -6,06% | 5,00 |
| 10.10.2025 | 33,20 | 33,20 | 33,00 | 33,00 | -0,30% | 175,00 |
| 09.10.2025 | 33,00 | 33,50 | 32,90 | 33,10 | -1,19% | - |
| 08.10.2025 | 33,40 | 34,30 | 33,30 | 33,50 | 0,90% | - |
| 07.10.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -0,60% | 50,00 |
| 06.10.2025 | 34,00 | 34,20 | 33,40 | 33,40 | 0,91% | 66,00 |
| 03.10.2025 | 33,20 | 33,30 | 33,00 | 33,10 | 0,61% | - |
| 02.10.2025 | 33,00 | 33,70 | 32,50 | 32,90 | 1,86% | - |
| 01.10.2025 | 32,00 | 32,80 | 31,90 | 32,30 | 0,00% | - |
| 30.09.2025 | 33,00 | 33,20 | 32,20 | 32,30 | 1,57% | - |
| 29.09.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,63% | 70,00 |
| 26.09.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 3,95% | 1,00 |
| 25.09.2025 | 31,00 | 31,10 | 30,30 | 30,40 | -1,30% | - |
| 24.09.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -4,94% | 38,00 |
| 23.09.2025 | 31,90 | 32,70 | 31,90 | 32,40 | -0,92% | - |
| 22.09.2025 | 32,60 | 33,10 | 31,90 | 32,70 | -2,10% | - |
| 19.09.2025 | 33,20 | 33,50 | 33,20 | 33,40 | 0,60% | - |
| 18.09.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 4,40% | 1.373,00 |
| 17.09.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 1,27% | 5,00 |
| 16.09.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,32% | 3,00 |
| 15.09.2025 | 31,30 | 31,70 | 31,10 | 31,30 | -2,19% | - |
| 12.09.2025 | 32,00 | 32,10 | 32,00 | 32,00 | 0,63% | - |
| 11.09.2025 | 31,30 | 32,10 | 31,20 | 31,80 | 3,25% | - |
| 10.09.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -7,23% | 20,00 |
| 09.09.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 1,53% | 15,00 |
| 08.09.2025 | 32,50 | 32,70 | 32,10 | 32,70 | 0,93% | - |
| 05.09.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 1,25% | 5,00 |
| 04.09.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -3,03% | 20,00 |
| 03.09.2025 | 32,80 | 33,00 | 32,80 | 33,00 | 2,80% | 18,00 |
| 02.09.2025 | 32,50 | 32,70 | 32,10 | 32,10 | -2,73% | - |
| 01.09.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 2,48% | 1,00 |
| 29.08.2025 | 31,90 | 32,60 | 31,80 | 32,20 | 0,94% | - |
| 28.08.2025 | 32,60 | 32,80 | 31,70 | 31,90 | -1,54% | - |
| 27.08.2025 | 32,50 | 33,00 | 32,00 | 32,40 | -0,31% | - |
| 26.08.2025 | 32,60 | 32,90 | 32,30 | 32,50 | -1,81% | - |
| 25.08.2025 | 32,60 | 33,30 | 32,00 | 33,10 | 0,61% | - |
| 22.08.2025 | 31,20 | 33,50 | 31,20 | 32,90 | 4,78% | - |
| 21.08.2025 | 30,80 | 31,40 | 30,50 | 31,40 | 1,95% | - |
| 20.08.2025 | 32,00 | 32,00 | 30,70 | 30,80 | -2,53% | - |
| 19.08.2025 | 31,60 | 32,20 | 31,50 | 31,60 | 0,32% | - |
| 18.08.2025 | 31,10 | 31,70 | 30,70 | 31,50 | 1,61% | - |
| 15.08.2025 | 31,30 | 31,50 | 30,20 | 31,00 | 0,98% | - |
| 14.08.2025 | 31,30 | 31,40 | 30,20 | 30,70 | -0,65% | - |
| 13.08.2025 | 29,60 | 31,00 | 29,60 | 30,90 | 5,82% | - |
| 12.08.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -2,01% | 33,00 |
| 11.08.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -3,87% | 33,00 |
| 08.08.2025 | 30,40 | 31,00 | 30,40 | 31,00 | -3,73% | 397,00 |
| 07.08.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 21,05% | 20,00 |
| 06.08.2025 | 25,90 | 26,60 | 25,60 | 26,60 | 3,91% | - |
| 05.08.2025 | 26,50 | 26,70 | 25,20 | 25,60 | 0,79% | - |
| 04.08.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -1,55% | 12,00 |
| 01.08.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -3,37% | 2,00 |
| 31.07.2025 | 27,30 | 27,40 | 26,60 | 26,70 | -2,91% | - |
| 30.07.2025 | 27,30 | 27,80 | 27,20 | 27,50 | -1,08% | - |
| 29.07.2025 | 27,60 | 27,80 | 27,60 | 27,80 | -0,71% | 202,00 |
| 28.07.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 1,45% | 108,00 |
| 25.07.2025 | 27,70 | 28,20 | 27,20 | 27,60 | -0,72% | - |
| 24.07.2025 | 27,90 | 28,00 | 27,50 | 27,80 | 0,72% | - |
| 23.07.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 5,34% | 41,00 |
| 22.07.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | 64,00 |
| 21.07.2025 | 26,10 | 26,70 | 26,10 | 26,20 | -1,13% | - |
| 18.07.2025 | 26,90 | 27,50 | 26,40 | 26,50 | -1,12% | - |
| 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% | - |