51,710$
1,31%
Echtzeit-Aktienkurs J2 Global Inc.
Bid:
Ask:
Aktienkurse zur J2 Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 51,29 | 52,01 | 51,24 | 51,69 | 1,27% | - |
| 25.04.2024 | 51,67 | 51,75 | 50,93 | 51,04 | -2,32% | - |
| 24.04.2024 | 52,59 | 52,81 | 51,00 | 52,25 | -1,83% | - |
| 23.04.2024 | 50,98 | 53,36 | 50,82 | 53,23 | 5,01% | - |
| 22.04.2024 | 52,05 | 52,06 | 50,24 | 50,69 | -1,60% | - |
| 19.04.2024 | 50,78 | 51,88 | 50,63 | 51,51 | 1,66% | - |
| 18.04.2024 | 50,81 | 51,02 | 49,94 | 50,67 | 0,51% | - |
| 17.04.2024 | 52,05 | 52,05 | 50,20 | 50,41 | -1,11% | - |
| 16.04.2024 | 53,14 | 53,14 | 50,85 | 50,97 | -4,11% | - |
| 15.04.2024 | 54,05 | 54,44 | 53,14 | 53,16 | -1,20% | - |
| 12.04.2024 | 54,40 | 54,40 | 52,87 | 53,81 | -0,68% | - |
| 11.04.2024 | 54,23 | 54,39 | 53,99 | 54,18 | 0,82% | - |
| 10.04.2024 | 57,33 | 57,55 | 53,42 | 53,74 | -7,53% | - |
| 09.04.2024 | 57,39 | 58,74 | 57,39 | 58,11 | 1,05% | - |
| 08.04.2024 | 58,03 | 58,54 | 57,44 | 57,51 | -0,78% | - |
| 05.04.2024 | 59,11 | 59,11 | 57,96 | 57,96 | -1,92% | - |
| 04.04.2024 | 60,25 | 60,81 | 58,85 | 59,09 | -1,93% | - |
| 03.04.2024 | 60,44 | 60,91 | 60,25 | 60,25 | -0,89% | - |
| 02.04.2024 | 62,01 | 62,01 | 60,64 | 60,80 | -3,60% | - |
| 28.03.2024 | 63,07 | 63,84 | 62,95 | 63,07 | -0,29% | - |
| 27.03.2024 | 62,63 | 63,54 | 62,63 | 63,25 | 0,67% | - |
| 26.03.2024 | 62,31 | 62,99 | 62,14 | 62,83 | 0,84% | - |
| 25.03.2024 | 62,99 | 63,01 | 62,31 | 62,31 | -0,78% | - |
| 22.03.2024 | 63,09 | 63,60 | 62,12 | 62,80 | -0,32% | - |
| 21.03.2024 | 63,63 | 63,81 | 62,77 | 63,00 | -1,35% | - |
| 20.03.2024 | 62,60 | 64,03 | 62,37 | 63,87 | 1,98% | - |
| 19.03.2024 | 62,01 | 63,11 | 61,62 | 62,63 | 0,42% | - |
| 18.03.2024 | 62,82 | 63,15 | 62,33 | 62,37 | -0,36% | - |
| 15.03.2024 | 64,94 | 64,94 | 62,59 | 62,59 | -2,42% | - |
| 14.03.2024 | 66,71 | 66,71 | 64,09 | 64,14 | -3,73% | - |
| 13.03.2024 | 67,07 | 67,52 | 66,63 | 66,63 | -0,85% | - |
| 12.03.2024 | 68,17 | 68,17 | 66,51 | 67,20 | -0,84% | - |
| 11.03.2024 | 66,99 | 68,35 | 66,49 | 67,76 | 1,65% | - |
| 08.03.2024 | 68,17 | 68,52 | 66,56 | 66,66 | -0,76% | - |
| 07.03.2024 | 67,85 | 68,81 | 67,17 | 67,18 | 0,86% | - |
| 06.03.2024 | 66,51 | 66,68 | 65,31 | 66,60 | 1,43% | - |
| 05.03.2024 | 68,15 | 68,15 | 65,48 | 65,66 | -4,70% | - |
| 04.03.2024 | 68,44 | 69,68 | 68,44 | 68,90 | 0,16% | - |
| 01.03.2024 | 68,99 | 68,99 | 68,23 | 68,79 | -0,08% | - |
| 29.02.2024 | 68,91 | 70,00 | 68,79 | 68,85 | 0,19% | - |
| 28.02.2024 | 69,02 | 69,03 | 68,11 | 68,72 | -0,91% | - |
| 27.02.2024 | 69,16 | 70,08 | 68,81 | 69,35 | 1,46% | - |
| 26.02.2024 | 67,35 | 68,45 | 67,35 | 68,35 | 0,29% | - |
| 23.02.2024 | 66,07 | 69,38 | 66,07 | 68,15 | 1,56% | - |
| 22.02.2024 | 66,16 | 68,19 | 65,44 | 67,11 | 3,73% | - |
| 21.02.2024 | 65,12 | 65,32 | 64,14 | 64,69 | -1,82% | - |
| 20.02.2024 | 66,16 | 66,68 | 65,67 | 65,89 | -1,41% | - |
| 16.02.2024 | 66,69 | 66,92 | 66,02 | 66,83 | -1,34% | - |
| 15.02.2024 | 66,73 | 67,79 | 66,28 | 67,74 | 2,84% | - |
| 14.02.2024 | 65,71 | 66,17 | 64,79 | 65,87 | 2,44% | - |
| 13.02.2024 | 66,57 | 66,57 | 64,15 | 64,30 | -6,04% | - |
| 12.02.2024 | 69,17 | 69,17 | 67,78 | 68,44 | 1,55% | - |
| 09.02.2024 | 68,72 | 68,72 | 66,71 | 67,39 | 1,62% | - |
| 08.02.2024 | 68,16 | 68,16 | 64,95 | 66,31 | 1,72% | - |
| 07.02.2024 | 67,79 | 67,79 | 65,12 | 65,19 | -2,24% | - |
| 06.02.2024 | 66,75 | 67,82 | 66,51 | 66,69 | 0,17% | - |
| 05.02.2024 | 67,52 | 67,52 | 66,31 | 66,57 | -2,78% | - |
| 02.02.2024 | 67,94 | 68,62 | 67,33 | 68,47 | 0,05% | - |
| 01.02.2024 | 66,86 | 68,68 | 66,86 | 68,44 | 1,36% | - |
| 31.01.2024 | 68,43 | 69,60 | 67,42 | 67,53 | -3,43% | - |
| 30.01.2024 | 70,88 | 70,88 | 69,80 | 69,93 | -0,68% | - |
| 29.01.2024 | 68,55 | 70,58 | 68,55 | 70,40 | 1,31% | - |
| 26.01.2024 | 69,66 | 70,33 | 69,37 | 69,49 | -0,46% | - |
| 25.01.2024 | 69,63 | 70,42 | 69,63 | 69,81 | 1,50% | - |
| 24.01.2024 | 68,29 | 69,94 | 68,29 | 68,78 | -0,94% | - |
| 23.01.2024 | 69,27 | 69,70 | 68,54 | 69,44 | 1,23% | - |
| 22.01.2024 | 65,29 | 69,24 | 65,29 | 68,59 | 1,46% | - |
| 19.01.2024 | 67,11 | 67,62 | 66,05 | 67,60 | 1,97% | - |
| 18.01.2024 | 65,37 | 66,47 | 65,13 | 66,30 | 1,62% | - |
| 17.01.2024 | 64,58 | 65,43 | 64,37 | 65,24 | -0,07% | - |
| 16.01.2024 | 64,34 | 65,47 | 64,34 | 65,29 | -0,60% | - |
| 12.01.2024 | 64,52 | 66,66 | 64,52 | 65,68 | 1,54% | - |
| 11.01.2024 | 66,57 | 66,57 | 63,90 | 64,69 | -0,96% | - |
| 10.01.2024 | 63,87 | 65,92 | 63,87 | 65,32 | 0,42% | - |
| 09.01.2024 | 65,92 | 66,23 | 64,89 | 65,04 | -2,50% | - |
| 08.01.2024 | 65,06 | 66,87 | 65,06 | 66,71 | 2,38% | - |
| 05.01.2024 | 64,83 | 66,54 | 64,83 | 65,16 | -0,73% | - |
| 04.01.2024 | 65,11 | 65,90 | 65,05 | 65,64 | -0,67% | - |
| 03.01.2024 | 66,79 | 66,85 | 65,74 | 66,08 | -1,23% | - |
| 02.01.2024 | 65,69 | 67,92 | 65,68 | 66,90 | -2,10% | - |
| 28.12.2023 | 68,01 | 68,42 | 67,65 | 68,34 | 0,17% | - |
| 27.12.2023 | 65,17 | 68,52 | 65,17 | 68,22 | 0,73% | - |
| 22.12.2023 | 66,43 | 68,34 | 66,14 | 67,73 | 0,81% | - |
| 21.12.2023 | 65,84 | 67,22 | 65,84 | 67,19 | 1,45% | - |
| 20.12.2023 | 65,02 | 68,14 | 64,89 | 66,22 | -1,86% | - |
| 19.12.2023 | 65,51 | 67,70 | 65,03 | 67,48 | 1,38% | - |
| 18.12.2023 | 64,82 | 66,71 | 64,09 | 66,56 | -0,12% | - |
| 15.12.2023 | 66,20 | 67,78 | 65,01 | 66,64 | 0,31% | - |
| 14.12.2023 | 65,20 | 68,73 | 65,20 | 66,43 | 3,14% | - |
| 13.12.2023 | 62,76 | 64,41 | 62,03 | 64,41 | 2,92% | - |
| 12.12.2023 | 63,55 | 63,55 | 62,42 | 62,58 | -2,19% | - |
| 11.12.2023 | 62,29 | 64,24 | 62,29 | 63,99 | 1,17% | - |
| 08.12.2023 | 64,17 | 64,17 | 62,78 | 63,25 | 0,13% | - |
| 07.12.2023 | 63,97 | 63,97 | 62,47 | 63,17 | 0,29% | - |
| 06.12.2023 | 62,81 | 63,22 | 62,52 | 62,98 | 1,18% | - |
| 05.12.2023 | 65,66 | 65,66 | 61,90 | 62,25 | -3,57% | - |
| 04.12.2023 | 64,64 | 65,53 | 63,76 | 64,56 | -0,33% | - |
| 01.12.2023 | 63,18 | 64,79 | 62,66 | 64,77 | 1,72% | - |
| 30.11.2023 | 63,21 | 64,54 | 63,21 | 63,68 | 0,10% | - |
| 29.11.2023 | 64,68 | 65,50 | 63,47 | 63,61 | -1,60% | - |