50,750€
-0,49%
Echtzeit-Aktienkurs J2 Global Inc.
Bid:
Ask:
Aktienkurse zur J2 Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 50,25 | 51,25 | 50,00 | 51,00 | 0,00% | - |
| 19.10.2026 | 51,25 | 51,25 | 50,50 | 51,00 | -1,45% | - |
| 16.10.2026 | 52,25 | 52,25 | 51,75 | 51,75 | 0,00% | - |
| 15.10.2026 | 51,25 | 52,00 | 51,00 | 51,75 | 0,00% | - |
| 14.10.2026 | 51,75 | 52,25 | 51,25 | 51,75 | -0,96% | - |
| 13.10.2026 | 51,75 | 52,75 | 51,25 | 52,25 | 0,97% | - |
| 12.10.2026 | 50,75 | 51,75 | 50,15 | 51,75 | 2,99% | - |
| 09.10.2026 | 49,70 | 50,75 | 49,60 | 50,25 | 3,40% | - |
| 08.10.2026 | 48,80 | 49,80 | 48,60 | 48,60 | 0,00% | - |
| 07.10.2026 | 48,70 | 49,00 | 48,30 | 48,60 | 0,00% | - |
| 06.10.2026 | 49,95 | 50,25 | 48,40 | 48,60 | -2,80% | - |
| 05.10.2026 | 50,00 | 50,00 | 50,00 | 50,00 | 2,88% | 10,00 |
| 02.10.2026 | 47,80 | 48,80 | 47,80 | 48,60 | 0,83% | - |
| 01.10.2026 | 49,60 | 49,60 | 47,80 | 48,20 | -3,21% | - |
| 30.09.2026 | 49,20 | 50,00 | 49,00 | 49,80 | 1,22% | - |
| 29.09.2026 | 48,40 | 49,20 | 48,20 | 49,20 | 1,23% | - |
| 28.09.2026 | 48,80 | 49,20 | 48,60 | 48,60 | -2,41% | - |
| 25.09.2026 | 49,50 | 50,15 | 49,20 | 49,80 | -0,90% | - |
| 24.09.2026 | 49,50 | 50,50 | 49,40 | 50,25 | 0,20% | - |
| 23.09.2026 | 51,00 | 51,25 | 49,60 | 50,15 | 1,11% | - |
| 22.09.2026 | 49,95 | 50,75 | 49,30 | 49,60 | -1,10% | - |
| 21.09.2026 | 50,30 | 51,00 | 49,85 | 50,15 | 1,11% | - |
| 18.09.2026 | 51,00 | 51,00 | 49,20 | 49,60 | -2,75% | - |
| 17.09.2026 | 51,00 | 52,00 | 49,80 | 51,00 | 0,99% | - |
| 16.09.2026 | 51,00 | 51,00 | 50,50 | 50,50 | -0,98% | - |
| 15.09.2026 | 49,00 | 51,00 | 48,20 | 51,00 | 3,66% | - |
| 14.09.2026 | 48,00 | 49,20 | 48,00 | 49,20 | 2,07% | - |
| 11.09.2026 | 47,80 | 48,70 | 47,40 | 48,20 | 0,84% | - |
| 10.09.2026 | 47,80 | 48,10 | 47,30 | 47,80 | 0,84% | - |
| 09.09.2026 | 47,80 | 48,00 | 47,20 | 47,40 | -0,84% | - |
| 08.09.2026 | 47,50 | 48,20 | 47,00 | 47,80 | 0,21% | - |
| 07.09.2026 | 47,80 | 47,90 | 47,60 | 47,70 | -1,04% | - |
| 04.09.2026 | 48,40 | 48,90 | 47,70 | 48,20 | -0,82% | - |
| 03.09.2026 | 48,90 | 49,60 | 48,50 | 48,60 | 0,00% | - |
| 02.09.2026 | 47,80 | 48,60 | 47,50 | 48,60 | 2,10% | - |
| 01.09.2026 | 47,60 | 48,00 | 47,10 | 47,60 | 0,00% | - |
| 31.08.2026 | 48,10 | 48,40 | 47,50 | 47,60 | -2,46% | - |
| 28.08.2026 | 48,00 | 48,80 | 47,80 | 48,80 | 1,24% | - |
| 27.08.2026 | 47,80 | 48,60 | 47,50 | 48,20 | 2,12% | - |
| 26.08.2026 | 47,60 | 47,80 | 46,90 | 47,20 | -0,84% | - |
| 25.08.2026 | 47,90 | 48,30 | 47,40 | 47,60 | -1,24% | - |
| 24.08.2026 | 48,00 | 48,60 | 47,80 | 48,20 | 0,42% | - |
| 21.08.2026 | 48,00 | 48,00 | 48,00 | 48,00 | 0,84% | 105,00 |
| 20.08.2026 | 47,60 | 48,00 | 46,90 | 47,60 | -0,42% | - |
| 19.08.2026 | 47,60 | 48,20 | 47,00 | 47,80 | -0,83% | - |
| 18.08.2026 | 47,00 | 48,60 | 46,70 | 48,20 | 2,12% | - |
| 17.08.2026 | 47,80 | 48,00 | 47,10 | 47,20 | -0,84% | - |
| 14.08.2026 | 47,60 | 47,60 | 47,60 | 47,60 | 0,00% | 20,00 |
| 13.08.2026 | 47,60 | 47,60 | 47,60 | 47,60 | 0,00% | 1,00 |
| 12.08.2026 | 46,40 | 47,80 | 46,20 | 47,60 | 2,15% | - |
| 11.08.2026 | 47,00 | 48,00 | 46,60 | 46,60 | -1,27% | - |
| 10.08.2026 | 46,60 | 48,10 | 46,20 | 47,20 | -4,07% | - |
| 07.08.2026 | 44,70 | 50,25 | 44,30 | 49,20 | 9,33% | - |
| 06.08.2026 | 45,80 | 45,90 | 44,70 | 45,00 | -2,60% | - |
| 05.08.2026 | 48,20 | 48,40 | 46,00 | 46,20 | -2,74% | - |
| 04.08.2026 | 47,00 | 47,70 | 45,20 | 47,50 | 0,00% | - |
| 03.08.2026 | 46,20 | 47,50 | 45,90 | 47,50 | 5,32% | - |
| 31.07.2026 | 45,90 | 46,40 | 44,90 | 45,10 | -0,44% | - |
| 30.07.2026 | 47,40 | 47,80 | 45,10 | 45,30 | -4,63% | - |
| 29.07.2026 | 46,40 | 48,00 | 46,20 | 47,50 | 1,28% | - |
| 28.07.2026 | 46,10 | 47,30 | 45,80 | 46,90 | 0,86% | - |
| 27.07.2026 | 45,60 | 46,50 | 45,50 | 46,50 | 0,43% | - |
| 24.07.2026 | 45,60 | 46,30 | 45,40 | 46,30 | 3,12% | - |
| 23.07.2026 | 45,60 | 46,00 | 44,70 | 44,90 | -1,32% | - |
| 22.07.2026 | 45,80 | 46,90 | 45,20 | 45,50 | -1,09% | - |
| 21.07.2026 | 47,80 | 48,10 | 45,80 | 46,00 | -3,56% | - |
| 20.07.2026 | 47,20 | 47,70 | 46,80 | 47,70 | 2,36% | - |
| 17.07.2026 | 46,60 | 46,80 | 46,40 | 46,60 | 0,43% | - |
| 16.07.2026 | 45,40 | 46,50 | 45,20 | 46,40 | 0,22% | - |
| 15.07.2026 | 45,40 | 46,70 | 45,30 | 46,30 | 2,21% | - |
| 14.07.2026 | 45,40 | 45,90 | 45,00 | 45,30 | -1,74% | - |
| 13.07.2026 | 45,70 | 46,30 | 45,30 | 46,10 | -0,65% | - |
| 10.07.2026 | 46,20 | 47,00 | 46,10 | 46,40 | 1,09% | - |
| 09.07.2026 | 45,50 | 46,00 | 44,10 | 45,90 | 1,32% | - |
| 08.07.2026 | 46,40 | 46,90 | 44,80 | 45,30 | -2,79% | - |
| 07.07.2026 | 46,60 | 46,60 | 46,60 | 46,60 | 1,30% | 1,00 |
| 06.07.2026 | 46,00 | 46,00 | 46,00 | 46,00 | -0,22% | 70,00 |
| 03.07.2026 | 45,80 | 46,10 | 45,70 | 46,10 | 1,99% | - |
| 02.07.2026 | 45,20 | 45,20 | 45,20 | 45,20 | -0,88% | 1,00 |
| 01.07.2026 | 46,20 | 46,20 | 45,60 | 45,60 | 0,44% | 178,00 |
| 30.06.2026 | 45,40 | 45,40 | 45,40 | 45,40 | 0,89% | 50,00 |
| 29.06.2026 | 45,00 | 45,00 | 45,00 | 45,00 | 4,17% | 130,00 |
| 26.06.2026 | 42,70 | 43,60 | 42,10 | 43,20 | 2,37% | - |
| 25.06.2026 | 42,50 | 42,90 | 41,60 | 42,20 | -0,47% | - |
| 24.06.2026 | 40,90 | 42,60 | 40,10 | 42,40 | 6,00% | - |
| 23.06.2026 | 39,50 | 40,50 | 39,00 | 40,00 | 1,52% | - |
| 22.06.2026 | 40,20 | 40,70 | 39,30 | 39,40 | -1,75% | - |
| 19.06.2026 | 40,10 | 40,10 | 40,10 | 40,10 | 0,75% | - |
| 18.06.2026 | 38,70 | 39,80 | 38,40 | 39,80 | 3,11% | - |
| 17.06.2026 | 39,70 | 39,90 | 38,60 | 38,60 | -3,98% | - |
| 16.06.2026 | 39,60 | 40,40 | 39,10 | 40,20 | 1,01% | - |
| 15.06.2026 | 39,80 | 39,80 | 39,80 | 39,80 | 2,84% | 11,00 |
| 12.06.2026 | 39,50 | 39,90 | 38,70 | 38,70 | -1,28% | - |
| 11.06.2026 | 39,20 | 39,20 | 39,20 | 39,20 | -4,39% | 12,00 |
| 10.06.2026 | 40,10 | 41,00 | 39,70 | 41,00 | 5,13% | - |
| 09.06.2026 | 39,00 | 39,00 | 39,00 | 39,00 | -3,47% | 30,00 |
| 08.06.2026 | 39,70 | 40,60 | 39,30 | 40,40 | -0,74% | - |
| 05.06.2026 | 41,30 | 41,60 | 40,20 | 40,70 | 1,24% | - |
| 04.06.2026 | 38,40 | 40,20 | 38,10 | 40,20 | 4,42% | - |
| 03.06.2026 | 39,10 | 39,40 | 38,40 | 38,50 | -0,26% | - |