51,250€
2,71%
Echtzeit-Aktienkurs J2 Global Inc.
Bid:
Ask:
Aktienkurse zur J2 Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 50,05 | 51,25 | 49,90 | 51,25 | 2,71% | - |
| 03.05.2024 | 50,10 | 50,75 | 49,50 | 49,90 | -0,20% | - |
| 02.05.2024 | 47,00 | 50,25 | 46,20 | 50,00 | 6,38% | - |
| 30.04.2024 | 47,60 | 47,70 | 46,70 | 47,00 | -1,26% | - |
| 29.04.2024 | 47,80 | 48,50 | 47,50 | 47,60 | -0,63% | - |
| 26.04.2024 | 47,60 | 48,70 | 47,50 | 47,90 | 0,84% | - |
| 25.04.2024 | 48,80 | 48,80 | 47,50 | 47,50 | -2,66% | - |
| 24.04.2024 | 49,40 | 49,60 | 47,70 | 48,80 | -1,41% | - |
| 23.04.2024 | 47,60 | 49,90 | 47,50 | 49,50 | 3,77% | - |
| 22.04.2024 | 48,60 | 49,10 | 47,10 | 47,70 | -1,45% | - |
| 19.04.2024 | 47,60 | 48,70 | 47,30 | 48,40 | 1,68% | - |
| 18.04.2024 | 47,10 | 47,90 | 47,00 | 47,60 | 1,28% | - |
| 17.04.2024 | 48,00 | 48,60 | 47,00 | 47,00 | -2,08% | - |
| 16.04.2024 | 49,95 | 50,25 | 47,90 | 48,00 | -3,90% | - |
| 15.04.2024 | 50,40 | 51,25 | 49,90 | 49,95 | -1,09% | - |
| 12.04.2024 | 50,05 | 50,75 | 49,70 | 50,50 | 0,90% | - |
| 11.04.2024 | 50,40 | 50,75 | 50,05 | 50,05 | -0,69% | - |
| 10.04.2024 | 53,00 | 54,25 | 49,70 | 50,40 | -5,35% | - |
| 09.04.2024 | 53,00 | 54,25 | 52,75 | 53,25 | 0,47% | - |
| 08.04.2024 | 53,50 | 54,00 | 52,75 | 53,00 | -0,47% | - |
| 05.04.2024 | 54,50 | 55,00 | 53,25 | 53,25 | -1,84% | - |
| 04.04.2024 | 55,25 | 56,25 | 54,25 | 54,25 | -1,81% | - |
| 03.04.2024 | 56,50 | 56,50 | 55,25 | 55,25 | -2,21% | - |
| 02.04.2024 | 58,25 | 58,50 | 56,25 | 56,50 | -3,42% | - |
| 28.03.2024 | 58,25 | 59,25 | 58,25 | 58,50 | 0,43% | - |
| 27.03.2024 | 58,50 | 58,75 | 57,75 | 58,25 | 0,87% | - |
| 26.03.2024 | 57,25 | 58,25 | 57,25 | 57,75 | 0,87% | - |
| 25.03.2024 | 57,75 | 58,50 | 57,25 | 57,25 | -1,72% | - |
| 22.03.2024 | 58,00 | 59,00 | 57,25 | 58,25 | 0,00% | - |
| 21.03.2024 | 58,00 | 58,75 | 57,75 | 58,25 | 0,00% | - |
| 20.03.2024 | 57,75 | 58,75 | 57,75 | 58,25 | 0,87% | - |
| 19.03.2024 | 57,00 | 58,50 | 56,75 | 57,75 | 1,32% | - |
| 18.03.2024 | 57,50 | 58,25 | 56,75 | 57,00 | -0,87% | - |
| 15.03.2024 | 59,00 | 59,25 | 57,25 | 57,50 | -2,13% | - |
| 14.03.2024 | 60,75 | 61,00 | 58,75 | 58,75 | -3,29% | - |
| 13.03.2024 | 61,25 | 61,75 | 60,50 | 60,75 | -1,22% | - |
| 12.03.2024 | 62,25 | 62,25 | 60,75 | 61,50 | -1,20% | - |
| 11.03.2024 | 61,25 | 62,25 | 60,50 | 62,25 | 2,47% | - |
| 08.03.2024 | 61,50 | 62,75 | 60,75 | 60,75 | -0,82% | - |
| 07.03.2024 | 61,50 | 62,75 | 61,25 | 61,25 | 0,00% | - |
| 06.03.2024 | 60,50 | 61,25 | 60,25 | 61,25 | 1,66% | - |
| 05.03.2024 | 63,50 | 63,50 | 60,25 | 60,25 | -4,74% | - |
| 04.03.2024 | 63,50 | 64,25 | 62,75 | 63,25 | 0,00% | 268,00 |
| 01.03.2024 | 63,50 | 63,75 | 62,75 | 63,25 | -0,78% | - |
| 29.02.2024 | 63,25 | 64,25 | 62,25 | 63,75 | 0,79% | - |
| 28.02.2024 | 64,00 | 64,25 | 62,75 | 63,25 | -0,78% | - |
| 27.02.2024 | 63,50 | 64,25 | 63,25 | 63,75 | 0,39% | - |
| 26.02.2024 | 63,00 | 63,50 | 62,25 | 63,50 | 0,79% | - |
| 23.02.2024 | 62,25 | 64,25 | 61,75 | 63,00 | 1,20% | - |
| 22.02.2024 | 59,75 | 62,75 | 59,75 | 62,25 | 4,18% | 8,00 |
| 21.02.2024 | 61,00 | 61,00 | 59,25 | 59,75 | -2,05% | - |
| 20.02.2024 | 61,75 | 61,75 | 60,00 | 61,00 | -1,21% | - |
| 19.02.2024 | 62,00 | 62,25 | 61,75 | 61,75 | -0,40% | - |
| 16.02.2024 | 62,75 | 62,75 | 61,25 | 62,00 | -1,20% | - |
| 15.02.2024 | 61,25 | 62,75 | 61,25 | 62,75 | 2,45% | - |
| 14.02.2024 | 60,25 | 61,25 | 60,25 | 61,25 | 1,66% | - |
| 13.02.2024 | 63,75 | 63,75 | 59,75 | 60,25 | -5,12% | - |
| 12.02.2024 | 63,00 | 63,75 | 62,25 | 63,50 | 1,60% | - |
| 09.02.2024 | 61,75 | 62,75 | 61,75 | 62,50 | 1,21% | - |
| 08.02.2024 | 60,50 | 61,75 | 60,25 | 61,75 | 2,07% | - |
| 07.02.2024 | 62,00 | 62,25 | 60,25 | 60,50 | -2,42% | - |
| 06.02.2024 | 62,00 | 63,25 | 60,50 | 62,00 | -0,40% | - |
| 05.02.2024 | 63,00 | 63,25 | 61,75 | 62,25 | -1,58% | - |
| 02.02.2024 | 63,00 | 63,75 | 62,25 | 63,25 | 0,40% | - |
| 01.02.2024 | 62,50 | 63,25 | 61,75 | 63,00 | 0,80% | - |
| 31.01.2024 | 64,25 | 65,25 | 62,25 | 62,50 | -2,72% | - |
| 30.01.2024 | 65,50 | 65,75 | 64,25 | 64,25 | -1,53% | - |
| 29.01.2024 | 63,75 | 65,25 | 63,25 | 65,25 | 1,95% | - |
| 26.01.2024 | 64,25 | 65,25 | 63,75 | 64,00 | -0,39% | - |
| 25.01.2024 | 63,25 | 65,25 | 63,25 | 64,25 | 1,58% | - |
| 24.01.2024 | 64,00 | 64,25 | 63,25 | 63,25 | -1,17% | - |
| 23.01.2024 | 63,25 | 64,25 | 63,25 | 64,00 | 1,19% | - |
| 22.01.2024 | 62,00 | 63,75 | 59,75 | 63,25 | 2,43% | - |
| 19.01.2024 | 61,00 | 62,25 | 60,75 | 61,75 | 1,23% | - |
| 18.01.2024 | 60,25 | 61,25 | 59,50 | 61,00 | 1,24% | - |
| 17.01.2024 | 60,25 | 60,25 | 58,25 | 60,25 | 0,00% | - |
| 16.01.2024 | 60,25 | 60,25 | 59,25 | 60,25 | 0,00% | - |
| 15.01.2024 | 60,00 | 60,25 | 59,75 | 60,25 | 0,42% | - |
| 12.01.2024 | 59,00 | 60,75 | 58,75 | 60,00 | 2,13% | - |
| 11.01.2024 | 59,75 | 59,75 | 58,25 | 58,75 | -1,67% | - |
| 10.01.2024 | 60,00 | 60,75 | 59,25 | 59,75 | 0,00% | - |
| 09.01.2024 | 61,00 | 61,00 | 59,25 | 59,75 | -1,65% | - |
| 08.01.2024 | 59,50 | 61,25 | 59,25 | 60,75 | 2,53% | - |
| 05.01.2024 | 60,00 | 60,75 | 59,00 | 59,25 | -0,84% | - |
| 04.01.2024 | 60,25 | 60,75 | 59,25 | 59,75 | -0,83% | - |
| 03.01.2024 | 61,50 | 61,75 | 59,75 | 60,25 | -1,63% | - |
| 02.01.2024 | 61,75 | 61,75 | 60,25 | 61,25 | -0,81% | - |
| 29.12.2023 | 62,00 | 62,25 | 61,75 | 61,75 | 0,00% | - |
| 28.12.2023 | 61,50 | 62,00 | 61,00 | 61,75 | 0,41% | - |
| 27.12.2023 | 61,75 | 62,00 | 59,25 | 61,50 | -0,40% | - |
| 22.12.2023 | 61,00 | 62,25 | 59,75 | 61,75 | 1,65% | - |
| 21.12.2023 | 60,50 | 61,25 | 59,25 | 60,75 | 0,83% | - |
| 20.12.2023 | 61,50 | 62,25 | 60,25 | 60,25 | -1,63% | 49,00 |
| 19.12.2023 | 60,75 | 61,75 | 60,25 | 61,25 | 0,82% | - |
| 18.12.2023 | 61,25 | 61,25 | 60,25 | 60,75 | -0,82% | - |
| 15.12.2023 | 60,50 | 62,25 | 58,25 | 61,25 | 1,24% | 100,00 |
| 14.12.2023 | 59,50 | 62,75 | 56,75 | 60,50 | 2,11% | - |
| 13.12.2023 | 58,00 | 59,25 | 57,50 | 59,25 | 2,60% | - |
| 12.12.2023 | 59,25 | 59,25 | 57,75 | 57,75 | -2,53% | - |
| 11.12.2023 | 58,75 | 59,75 | 58,00 | 59,25 | 0,85% | - |