Echtzeit-Aktienkurs J2 GLOBAL INC. DL-,01
Bid:
Ask:
Aktienkurse zur J2 GLOBAL INC. DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 109,62 | 112,86 | 0,00 | 111,49 | 1,82% | - |
| 25.02.2021 | 113,27 | 113,69 | 0,00 | 109,50 | -3,52% | - |
| 24.02.2021 | 108,95 | 113,76 | 108,92 | 113,50 | 3,82% | - |
| 23.02.2021 | 106,14 | 109,46 | 105,15 | 109,32 | 0,22% | - |
| 22.02.2021 | 108,20 | 109,76 | 107,95 | 109,08 | -0,63% | - |
| 19.02.2021 | 108,79 | 110,90 | 107,12 | 109,78 | 0,33% | - |
| 18.02.2021 | 109,65 | 110,66 | 107,57 | 109,42 | -0,32% | - |
| 17.02.2021 | 108,47 | 110,60 | 108,15 | 109,77 | -1,04% | - |
| 16.02.2021 | 112,56 | 112,59 | 109,32 | 110,92 | 2,97% | - |
| 12.02.2021 | 107,36 | 109,26 | 106,03 | 107,72 | 0,07% | - |
| 11.02.2021 | 109,13 | 109,18 | 0,00 | 107,65 | -0,49% | - |
| 10.02.2021 | 107,62 | 108,29 | 106,17 | 108,18 | -0,75% | - |
| 09.02.2021 | 107,25 | 109,11 | 107,04 | 109,00 | 3,07% | - |
| 08.02.2021 | 106,22 | 106,45 | 104,45 | 105,75 | 0,44% | - |
| 05.02.2021 | 104,58 | 105,67 | 104,24 | 105,28 | 2,59% | - |
| 04.02.2021 | 100,99 | 102,98 | 100,59 | 102,63 | 0,91% | - |
| 03.02.2021 | 102,57 | 103,55 | 101,01 | 101,70 | -0,58% | - |
| 02.02.2021 | 101,12 | 102,73 | 100,34 | 102,29 | -0,52% | - |
| 01.02.2021 | 102,52 | 102,89 | 102,52 | 102,82 | 0,03% | - |
| 29.01.2021 | 104,40 | 106,38 | 102,11 | 102,79 | -1,12% | - |
| 28.01.2021 | 106,04 | 106,66 | 103,67 | 103,95 | -2,05% | - |
| 27.01.2021 | 103,05 | 106,74 | 102,73 | 106,13 | 3,66% | - |
| 26.01.2021 | 99,66 | 102,64 | 99,32 | 102,38 | 4,12% | - |
| 25.01.2021 | 99,00 | 99,46 | 97,19 | 98,32 | 0,81% | - |
| 22.01.2021 | 96,04 | 97,63 | 95,47 | 97,53 | 0,15% | - |
| 21.01.2021 | 97,80 | 98,29 | 97,06 | 97,38 | -0,99% | - |
| 20.01.2021 | 97,62 | 98,56 | 96,86 | 98,36 | 3,75% | - |
| 19.01.2021 | 94,98 | 95,43 | 94,01 | 94,80 | -0,39% | - |
| 15.01.2021 | 95,00 | 97,23 | 94,26 | 95,17 | -1,50% | - |
| 14.01.2021 | 94,94 | 98,73 | 94,36 | 96,62 | 2,49% | - |
| 13.01.2021 | 94,90 | 95,14 | 93,72 | 94,27 | -2,34% | - |
| 12.01.2021 | 95,54 | 96,77 | 93,63 | 96,53 | 0,90% | - |
| 11.01.2021 | 97,56 | 97,63 | 95,30 | 95,67 | -3,10% | - |
| 08.01.2021 | 99,60 | 100,48 | 97,64 | 98,73 | 0,17% | - |
| 07.01.2021 | 98,52 | 98,97 | 97,77 | 98,56 | 0,64% | - |
| 06.01.2021 | 97,93 | 97,93 | 97,93 | 97,93 | 2,24% | - |
| 05.01.2021 | 94,98 | 96,31 | 94,69 | 95,78 | 0,65% | - |
| 04.01.2021 | 97,36 | 97,36 | 94,47 | 95,16 | -2,81% | - |
| 31.12.2020 | 97,98 | 98,28 | 97,06 | 97,91 | 0,30% | - |
| 30.12.2020 | 99,21 | 99,25 | 97,62 | 97,62 | -1,38% | - |
| 29.12.2020 | 98,63 | 98,98 | 97,49 | 98,98 | 3,27% | - |
| 28.12.2020 | 98,09 | 101,57 | 95,85 | 95,85 | -2,13% | - |
| 24.12.2020 | 97,86 | 100,25 | 95,34 | 97,94 | 0,16% | - |
| 23.12.2020 | 98,34 | 98,99 | 97,61 | 97,78 | -0,42% | - |
| 22.12.2020 | 97,86 | 98,80 | 97,71 | 98,19 | 0,27% | - |
| 21.12.2020 | 97,26 | 98,77 | 97,08 | 97,93 | -0,76% | - |
| 18.12.2020 | 97,73 | 98,72 | 97,01 | 98,68 | 2,10% | - |
| 17.12.2020 | 97,58 | 97,99 | 96,40 | 96,65 | -1,58% | - |
| 16.12.2020 | 99,78 | 109,62 | 98,20 | 98,20 | -1,64% | - |
| 15.12.2020 | 99,80 | 101,26 | 99,60 | 99,84 | -1,39% | - |
| 14.12.2020 | 100,18 | 101,24 | 97,30 | 101,24 | -0,26% | - |
| 11.12.2020 | 100,68 | 110,25 | 98,96 | 101,50 | 3,16% | - |
| 10.12.2020 | 97,03 | 98,81 | 96,88 | 98,40 | 5,54% | - |
| 09.12.2020 | 97,15 | 97,52 | 84,39 | 93,23 | -4,34% | - |
| 08.12.2020 | 94,74 | 97,47 | 94,67 | 97,46 | 3,38% | - |
| 07.12.2020 | 94,43 | 96,59 | 93,75 | 94,27 | 0,19% | - |
| 04.12.2020 | 92,31 | 105,00 | 92,29 | 94,10 | 3,13% | - |
| 03.12.2020 | 92,21 | 92,75 | 90,92 | 91,24 | -2,39% | - |
| 02.12.2020 | 91,12 | 95,65 | 90,49 | 93,47 | 3,13% | - |
| 01.12.2020 | 90,76 | 90,76 | 90,42 | 90,63 | 1,43% | - |
| 30.11.2020 | 89,35 | 89,96 | 88,41 | 89,36 | 0,52% | - |
| 27.11.2020 | 89,59 | 91,69 | 87,99 | 88,89 | 2,03% | - |
| 25.11.2020 | 89,05 | 90,36 | 87,13 | 87,13 | -1,84% | - |
| 24.11.2020 | 88,40 | 89,25 | 87,73 | 88,76 | 0,71% | - |
| 23.11.2020 | 85,85 | 88,13 | 85,85 | 88,13 | 4,22% | - |
| 20.11.2020 | 84,90 | 84,95 | 84,13 | 84,56 | 0,11% | - |
| 19.11.2020 | 84,14 | 84,55 | 82,55 | 84,47 | -0,43% | - |
| 18.11.2020 | 84,08 | 85,75 | 83,28 | 84,83 | -3,94% | - |
| 17.11.2020 | 84,67 | 88,31 | 84,51 | 88,31 | 3,37% | - |
| 16.11.2020 | 84,71 | 85,66 | 84,52 | 85,43 | 1,88% | - |
| 13.11.2020 | 82,62 | 84,04 | 81,74 | 83,85 | 3,51% | - |
| 12.11.2020 | 81,12 | 81,39 | 80,02 | 81,01 | -1,20% | - |
| 11.11.2020 | 80,83 | 84,59 | 80,01 | 81,99 | 1,13% | - |
| 10.11.2020 | 82,18 | 82,63 | 0,00 | 81,07 | -0,67% | - |
| 09.11.2020 | 81,49 | 82,83 | 0,00 | 81,62 | 3,83% | - |
| 06.11.2020 | 78,72 | 79,45 | 78,16 | 78,61 | -0,37% | - |
| 05.11.2020 | 78,59 | 79,44 | 78,13 | 78,90 | 4,34% | - |
| 04.11.2020 | 75,88 | 77,15 | 75,57 | 75,62 | 2,59% | - |
| 03.11.2020 | 72,40 | 74,81 | 72,03 | 73,71 | 8,61% | - |
| 02.11.2020 | 67,97 | 68,45 | 67,10 | 67,86 | 0,26% | - |
| 30.10.2020 | 68,27 | 69,23 | 66,38 | 67,69 | -0,06% | - |
| 29.10.2020 | 67,84 | 68,02 | 66,99 | 67,73 | 0,37% | - |
| 28.10.2020 | 68,20 | 68,44 | 67,37 | 67,48 | -3,13% | - |
| 27.10.2020 | 69,40 | 69,83 | 69,19 | 69,66 | 0,69% | - |
| 26.10.2020 | 69,15 | 69,28 | 67,57 | 69,18 | 0,71% | - |
| 23.10.2020 | 69,57 | 70,39 | 68,69 | 68,69 | -1,11% | - |
| 22.10.2020 | 68,25 | 69,93 | 67,60 | 69,46 | 3,68% | - |
| 21.10.2020 | 69,31 | 69,39 | 66,98 | 66,99 | -4,82% | - |
| 20.10.2020 | 70,26 | 70,38 | 68,90 | 70,38 | 2,92% | - |
| 19.10.2020 | 0,00 | 71,34 | 0,00 | 68,38 | -3,60% | - |
| 16.10.2020 | 71,17 | 71,96 | 70,49 | 70,93 | 1,12% | - |
| 15.10.2020 | 70,34 | 71,89 | 70,04 | 70,15 | -3,53% | - |
| 14.10.2020 | 72,49 | 72,75 | 70,95 | 72,71 | 0,72% | - |
| 13.10.2020 | 73,21 | 73,54 | 71,80 | 72,19 | -1,14% | - |
| 12.10.2020 | 72,22 | 73,41 | 72,07 | 73,02 | 2,45% | - |
| 09.10.2020 | 71,30 | 71,77 | 70,90 | 71,28 | 0,66% | - |
| 08.10.2020 | 71,66 | 71,72 | 70,58 | 70,81 | 0,86% | - |
| 07.10.2020 | 70,92 | 71,58 | 69,59 | 70,21 | -0,03% | - |
| 06.10.2020 | 70,21 | 70,23 | 70,07 | 70,23 | -2,60% | - |
| 05.10.2020 | 70,76 | 72,11 | 70,43 | 72,10 | 2,52% | - |