40,100€
3,89%
Echtzeit-Aktienkurs J2 Global Inc.
Bid:
Ask:
Aktienkurse zur J2 Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.06.2026 | 38,80 | 38,80 | 38,60 | 38,60 | -2,53% | 1.064,00 |
| 01.06.2026 | 38,70 | 39,60 | 38,70 | 39,60 | 2,06% | - |
| 29.05.2026 | 38,70 | 38,80 | 38,70 | 38,80 | -1,52% | - |
| 28.05.2026 | 39,30 | 39,60 | 38,20 | 39,40 | -1,50% | - |
| 27.05.2026 | 40,00 | 40,00 | 40,00 | 40,00 | 4,71% | 1,00 |
| 26.05.2026 | 37,80 | 38,40 | 37,10 | 38,20 | 0,26% | - |
| 25.05.2026 | 37,80 | 38,10 | 37,80 | 38,10 | 2,42% | - |
| 22.05.2026 | 36,00 | 37,40 | 35,90 | 37,20 | 4,79% | - |
| 21.05.2026 | 36,40 | 36,60 | 35,10 | 35,50 | -1,11% | - |
| 20.05.2026 | 36,20 | 36,80 | 35,40 | 35,90 | -0,83% | - |
| 19.05.2026 | 35,40 | 36,80 | 35,20 | 36,20 | 2,55% | - |
| 18.05.2026 | 34,60 | 35,80 | 34,60 | 35,30 | 0,86% | - |
| 15.05.2026 | 34,80 | 35,40 | 34,60 | 35,00 | 0,86% | - |
| 14.05.2026 | 34,70 | 35,40 | 34,20 | 34,70 | 1,76% | - |
| 13.05.2026 | 34,80 | 35,00 | 34,00 | 34,10 | -3,67% | - |
| 12.05.2026 | 35,60 | 35,90 | 34,90 | 35,40 | 1,72% | - |
| 11.05.2026 | 34,80 | 35,30 | 34,40 | 34,80 | -1,69% | - |
| 08.05.2026 | 35,20 | 35,40 | 35,20 | 35,40 | -5,60% | 17,00 |
| 07.05.2026 | 37,30 | 37,50 | 36,80 | 37,50 | -0,79% | - |
| 06.05.2026 | 39,10 | 39,60 | 37,80 | 37,80 | -3,08% | - |
| 05.05.2026 | 39,10 | 39,70 | 38,40 | 39,00 | -1,02% | - |
| 04.05.2026 | 38,80 | 39,40 | 38,60 | 39,40 | 0,51% | 124,00 |
| 30.04.2026 | 39,20 | 39,20 | 39,20 | 39,20 | -2,97% | 2,00 |
| 29.04.2026 | 40,50 | 40,60 | 39,70 | 40,40 | -1,46% | - |
| 28.04.2026 | 41,30 | 41,60 | 40,90 | 41,00 | -0,49% | - |
| 27.04.2026 | 41,20 | 41,20 | 41,20 | 41,20 | 4,04% | 21,00 |
| 24.04.2026 | 39,60 | 39,60 | 39,60 | 39,60 | -2,70% | 1,00 |
| 23.04.2026 | 40,50 | 40,90 | 40,40 | 40,70 | -0,25% | - |
| 22.04.2026 | 40,80 | 40,80 | 40,80 | 40,80 | -1,69% | 33,00 |
| 21.04.2026 | 40,30 | 41,80 | 40,30 | 41,50 | 1,72% | - |
| 20.04.2026 | 40,80 | 40,80 | 40,80 | 40,80 | 0,99% | 24,00 |
| 17.04.2026 | 40,40 | 40,40 | 40,40 | 40,40 | 1,51% | 35,00 |
| 16.04.2026 | 39,70 | 40,30 | 39,60 | 39,80 | -1,00% | - |
| 15.04.2026 | 40,20 | 40,20 | 40,20 | 40,20 | 7,49% | 1,00 |
| 14.04.2026 | 37,20 | 37,40 | 36,60 | 37,40 | 1,36% | 1.045,00 |
| 13.04.2026 | 37,20 | 37,60 | 36,70 | 36,90 | -1,86% | - |
| 10.04.2026 | 37,90 | 38,40 | 37,30 | 37,60 | 1,62% | - |
| 09.04.2026 | 37,30 | 37,60 | 36,30 | 37,00 | -1,07% | - |
| 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 |