31,900€
-0,62%
Echtzeit-Aktienkurs J2 Global Inc.
Bid:
Ask:
Aktienkurse zur J2 Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 32,60 | 33,20 | 32,30 | 32,40 | 0,93% | - |
| 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% | - |
| 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% | - |