57,480$
0,02%
Echtzeit-Aktienkurs J2 Global Inc.
Bid:
Ask:
Aktienkurse zur J2 Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 57,14 | 57,78 | 56,68 | 57,48 | 0,02% | 45.064,00 |
| 15.05.2024 | 56,95 | 57,71 | 56,22 | 57,47 | 1,25% | 80.859,00 |
| 14.05.2024 | 57,00 | 58,44 | 56,55 | 56,76 | 1,96% | 63.818,00 |
| 13.05.2024 | 53,84 | 55,73 | 53,80 | 55,67 | 4,78% | 41.111,00 |
| 10.05.2024 | 54,82 | 54,82 | 52,84 | 53,13 | -3,58% | 71.143,00 |
| 09.05.2024 | 53,20 | 55,10 | 51,51 | 55,10 | 1,05% | 145.073,00 |
| 08.05.2024 | 55,02 | 55,70 | 54,31 | 54,53 | -1,62% | 79.717,00 |
| 07.05.2024 | 55,16 | 55,80 | 55,01 | 55,43 | 0,84% | 36.925,00 |
| 06.05.2024 | 54,47 | 55,35 | 54,47 | 54,97 | 2,00% | 40.263,00 |
| 03.05.2024 | 54,60 | 54,74 | 53,25 | 53,89 | 0,50% | 70.302,00 |
| 02.05.2024 | 51,00 | 53,79 | 51,00 | 53,62 | 8,28% | 134.828,00 |
| 01.05.2024 | 49,83 | 50,64 | 49,52 | 49,52 | -1,14% | 77.068,00 |
| 30.04.2024 | 50,24 | 50,55 | 49,99 | 50,09 | -1,71% | 71.686,00 |
| 29.04.2024 | 51,67 | 51,80 | 50,84 | 50,96 | -0,41% | 35.953,00 |
| 26.04.2024 | 51,54 | 52,08 | 51,16 | 51,17 | 0,18% | 36.349,00 |
| 25.04.2024 | 51,25 | 51,51 | 50,97 | 51,08 | -2,16% | 48.655,00 |
| 24.04.2024 | 52,89 | 52,89 | 51,01 | 52,21 | -1,40% | 68.926,00 |
| 23.04.2024 | 51,02 | 53,29 | 51,02 | 52,95 | 4,29% | 108.852,00 |
| 22.04.2024 | 52,06 | 52,06 | 50,14 | 50,77 | -1,68% | 78.463,00 |
| 19.04.2024 | 50,64 | 51,89 | 50,60 | 51,64 | 1,77% | 78.898,00 |
| 18.04.2024 | 50,21 | 51,01 | 50,17 | 50,74 | 1,14% | 79.875,00 |
| 17.04.2024 | 51,14 | 51,44 | 50,17 | 50,17 | -1,63% | 77.883,00 |
| 16.04.2024 | 52,96 | 52,96 | 50,83 | 51,00 | -3,94% | 104.774,00 |
| 15.04.2024 | 54,25 | 54,46 | 53,02 | 53,09 | -1,23% | 87.708,00 |
| 12.04.2024 | 53,37 | 53,81 | 52,86 | 53,75 | -0,04% | 87.011,00 |
| 11.04.2024 | 54,25 | 54,34 | 53,72 | 53,77 | -0,48% | 69.817,00 |
| 10.04.2024 | 56,91 | 57,10 | 53,41 | 54,03 | -7,15% | 134.290,00 |
| 09.04.2024 | 57,75 | 59,03 | 57,75 | 58,19 | 1,29% | 81.122,00 |
| 08.04.2024 | 58,08 | 58,53 | 57,30 | 57,45 | -0,74% | 54.290,00 |
| 05.04.2024 | 58,95 | 58,95 | 57,87 | 57,88 | -1,83% | 30.249,00 |
| 04.04.2024 | 60,66 | 60,92 | 58,92 | 58,96 | -1,49% | 65.767,00 |
| 03.04.2024 | 60,69 | 60,78 | 59,81 | 59,85 | -1,47% | 40.489,00 |
| 02.04.2024 | 61,47 | 61,47 | 60,32 | 60,74 | -2,82% | 58.465,00 |
| 01.04.2024 | 63,09 | 63,19 | 62,24 | 62,50 | -0,84% | 18.895,00 |
| 28.03.2024 | 63,35 | 63,84 | 63,03 | 63,03 | -0,28% | 48.433,00 |
| 27.03.2024 | 63,42 | 63,67 | 62,94 | 63,21 | 0,93% | 46.783,00 |
| 26.03.2024 | 62,55 | 63,13 | 62,45 | 62,63 | 0,71% | 35.313,00 |
| 25.03.2024 | 63,19 | 63,19 | 62,07 | 62,19 | -1,01% | 34.213,00 |
| 22.03.2024 | 63,10 | 63,61 | 62,11 | 62,83 | -0,58% | 126.946,00 |
| 21.03.2024 | 63,46 | 64,04 | 62,91 | 63,19 | -0,52% | 83.373,00 |
| 20.03.2024 | 62,55 | 64,04 | 62,07 | 63,52 | 1,44% | 246.766,00 |
| 19.03.2024 | 62,05 | 63,01 | 61,44 | 62,62 | 0,90% | 193.738,00 |
| 18.03.2024 | 62,23 | 63,33 | 61,99 | 62,06 | -0,88% | 110.628,00 |
| 15.03.2024 | 63,63 | 64,59 | 62,50 | 62,61 | -2,31% | 267.629,00 |
| 14.03.2024 | 66,12 | 66,49 | 63,79 | 64,09 | -3,67% | 109.584,00 |
| 13.03.2024 | 66,73 | 67,64 | 66,41 | 66,53 | -0,76% | 65.958,00 |
| 12.03.2024 | 67,76 | 68,30 | 66,46 | 67,04 | -1,38% | 68.332,00 |
| 11.03.2024 | 66,43 | 68,32 | 65,01 | 67,98 | 1,90% | 91.061,00 |
| 08.03.2024 | 65,31 | 68,64 | 65,31 | 66,72 | -0,75% | 61.593,00 |
| 07.03.2024 | 67,49 | 68,91 | 67,12 | 67,22 | 0,58% | 80.014,00 |
| 06.03.2024 | 66,24 | 67,64 | 65,35 | 66,83 | 1,91% | 143.221,00 |
| 05.03.2024 | 68,20 | 68,30 | 65,55 | 65,58 | -4,90% | 152.934,00 |
| 04.03.2024 | 68,77 | 70,00 | 68,34 | 68,96 | 0,28% | 168.929,00 |
| 01.03.2024 | 68,89 | 69,58 | 67,94 | 68,77 | -0,07% | 89.292,00 |
| 29.02.2024 | 69,39 | 69,98 | 68,63 | 68,82 | 0,41% | 84.805,00 |
| 28.02.2024 | 69,79 | 69,79 | 68,07 | 68,54 | -1,30% | 95.063,00 |
| 27.02.2024 | 69,12 | 69,95 | 68,67 | 69,44 | 0,87% | 112.346,00 |
| 26.02.2024 | 67,55 | 68,88 | 67,20 | 68,84 | 0,88% | 109.984,00 |
| 23.02.2024 | 67,96 | 69,75 | 66,24 | 68,24 | 1,52% | 264.835,00 |
| 22.02.2024 | 67,70 | 69,00 | 65,21 | 67,22 | 4,02% | 215.022,00 |
| 21.02.2024 | 65,33 | 66,47 | 63,84 | 64,62 | -1,96% | 162.292,00 |
| 20.02.2024 | 65,51 | 66,61 | 65,15 | 65,91 | -1,39% | 104.120,00 |
| 16.02.2024 | 67,48 | 67,48 | 63,40 | 66,84 | -1,20% | 90.156,00 |
| 15.02.2024 | 65,71 | 67,85 | 65,71 | 67,65 | 2,92% | 103.449,00 |
| 14.02.2024 | 65,40 | 65,96 | 64,68 | 65,73 | 1,94% | 95.275,00 |
| 13.02.2024 | 66,52 | 68,98 | 63,74 | 64,48 | -5,88% | 139.810,00 |
| 12.02.2024 | 67,38 | 68,89 | 67,03 | 68,51 | 1,71% | 91.249,00 |
| 09.02.2024 | 66,71 | 67,87 | 66,43 | 67,36 | 1,26% | 74.439,00 |
| 08.02.2024 | 64,93 | 66,79 | 64,45 | 66,52 | 1,96% | 97.026,00 |
| 07.02.2024 | 66,71 | 67,72 | 65,00 | 65,24 | -2,26% | 112.427,00 |
| 06.02.2024 | 66,42 | 67,99 | 66,12 | 66,75 | 0,15% | 119.816,00 |
| 05.02.2024 | 67,35 | 67,46 | 66,23 | 66,65 | -2,20% | 68.142,00 |
| 02.02.2024 | 67,48 | 68,57 | 67,00 | 68,15 | -0,25% | 82.137,00 |
| 01.02.2024 | 67,92 | 68,67 | 67,02 | 68,32 | 1,38% | 101.022,00 |
| 31.01.2024 | 69,70 | 69,70 | 67,14 | 67,39 | -3,30% | 142.099,00 |
| 30.01.2024 | 69,56 | 70,92 | 69,56 | 69,69 | -1,61% | 58.118,00 |
| 29.01.2024 | 69,19 | 70,86 | 69,11 | 70,83 | 2,11% | 63.266,00 |
| 26.01.2024 | 70,36 | 70,57 | 69,19 | 69,37 | -0,45% | 55.306,00 |
| 25.01.2024 | 69,60 | 70,61 | 68,94 | 69,68 | 1,12% | 75.628,00 |
| 24.01.2024 | 70,02 | 70,33 | 68,59 | 68,91 | -0,82% | 67.262,00 |
| 23.01.2024 | 69,80 | 69,89 | 68,65 | 69,48 | 0,88% | 106.017,00 |
| 22.01.2024 | 67,45 | 69,24 | 66,25 | 68,88 | 2,10% | 161.473,00 |
| 19.01.2024 | 66,91 | 67,96 | 66,10 | 67,46 | 1,58% | 118.692,00 |
| 18.01.2024 | 65,85 | 66,44 | 63,60 | 66,41 | 1,16% | 124.544,00 |
| 17.01.2024 | 65,40 | 65,70 | 63,87 | 65,65 | 0,35% | 85.699,00 |
| 16.01.2024 | 65,69 | 65,69 | 63,87 | 65,42 | -0,50% | 107.489,00 |
| 12.01.2024 | 65,79 | 66,81 | 64,83 | 65,75 | 1,73% | 106.396,00 |
| 11.01.2024 | 65,14 | 67,40 | 63,89 | 64,63 | -1,27% | 86.061,00 |
| 10.01.2024 | 64,93 | 66,18 | 63,87 | 65,46 | 0,11% | 93.722,00 |
| 09.01.2024 | 65,89 | 66,24 | 64,89 | 65,39 | -1,88% | 94.830,00 |
| 08.01.2024 | 65,32 | 67,72 | 63,72 | 66,64 | 2,24% | 76.861,00 |
| 05.01.2024 | 65,26 | 66,73 | 64,78 | 65,18 | -0,55% | 88.379,00 |
| 04.01.2024 | 66,04 | 66,13 | 65,11 | 65,54 | -0,53% | 124.062,00 |
| 03.01.2024 | 66,70 | 67,12 | 65,28 | 65,89 | -1,92% | 147.365,00 |
| 02.01.2024 | 66,88 | 67,98 | 64,63 | 67,18 | -0,13% | 107.530,00 |
| 29.12.2023 | 68,52 | 68,98 | 65,00 | 67,27 | -1,62% | 80.204,00 |
| 28.12.2023 | 68,17 | 68,99 | 66,06 | 68,37 | 0,25% | 52.085,00 |
| 27.12.2023 | 68,33 | 68,99 | 64,99 | 68,20 | -0,10% | 69.866,00 |
| 26.12.2023 | 68,04 | 68,74 | 66,75 | 68,27 | 0,37% | 68.922,00 |
| 22.12.2023 | 67,31 | 68,54 | 65,49 | 68,02 | 1,27% | 100.743,00 |