49,900€
5,94%
Echtzeit-Aktienkurs J2 Global Inc.
Bid:
Ask:
Aktienkurse zur J2 Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 47,60 | 50,05 | 47,40 | 49,60 | 5,31% | - |
| 30.04.2024 | 47,50 | 47,90 | 46,60 | 47,10 | -1,46% | - |
| 29.04.2024 | 47,90 | 48,70 | 47,40 | 47,80 | -1,44% | - |
| 26.04.2024 | 47,70 | 48,80 | 47,50 | 48,50 | 1,68% | - |
| 25.04.2024 | 48,70 | 48,70 | 47,40 | 47,70 | -0,62% | - |
| 24.04.2024 | 49,60 | 49,60 | 48,00 | 48,00 | -3,03% | - |
| 23.04.2024 | 47,70 | 49,65 | 47,50 | 49,50 | 3,13% | - |
| 22.04.2024 | 48,50 | 49,20 | 47,60 | 48,00 | 0,84% | - |
| 19.04.2024 | 47,50 | 48,40 | 47,30 | 47,60 | 0,42% | - |
| 18.04.2024 | 47,10 | 48,20 | 46,80 | 47,40 | 0,00% | - |
| 17.04.2024 | 47,90 | 49,15 | 47,40 | 47,40 | -2,67% | - |
| 16.04.2024 | 49,90 | 50,65 | 48,00 | 48,70 | -4,04% | - |
| 15.04.2024 | 50,75 | 51,25 | 50,40 | 50,75 | 1,00% | - |
| 12.04.2024 | 50,25 | 51,35 | 49,50 | 50,25 | 0,00% | - |
| 11.04.2024 | 50,25 | 51,45 | 50,20 | 50,25 | -1,95% | - |
| 10.04.2024 | 53,75 | 54,25 | 51,25 | 51,25 | -4,65% | - |
| 09.04.2024 | 52,75 | 54,25 | 52,75 | 53,75 | 0,00% | - |
| 08.04.2024 | 53,25 | 54,00 | 52,75 | 53,75 | 0,00% | - |
| 05.04.2024 | 54,75 | 55,00 | 53,75 | 53,75 | -3,59% | - |
| 04.04.2024 | 55,25 | 56,25 | 55,00 | 55,75 | 0,00% | - |
| 03.04.2024 | 56,25 | 56,75 | 55,75 | 55,75 | -1,76% | - |
| 02.04.2024 | 58,25 | 58,25 | 56,25 | 56,75 | -3,40% | - |
| 28.03.2024 | 58,25 | 59,25 | 58,25 | 58,75 | 0,00% | - |
| 27.03.2024 | 57,75 | 59,25 | 57,75 | 58,75 | 0,86% | - |
| 26.03.2024 | 57,25 | 58,25 | 57,25 | 58,25 | 0,87% | - |
| 25.03.2024 | 58,25 | 58,25 | 57,25 | 57,75 | -0,43% | - |
| 22.03.2024 | 58,00 | 58,00 | 58,00 | 58,00 | 0,00% | - |
| 21.03.2024 | 58,00 | 58,00 | 58,00 | 58,00 | 0,87% | - |
| 20.03.2024 | 57,50 | 57,50 | 57,50 | 57,50 | 0,88% | - |
| 19.03.2024 | 57,00 | 57,00 | 57,00 | 57,00 | -0,87% | - |
| 18.03.2024 | 57,50 | 57,50 | 57,50 | 57,50 | -1,71% | - |
| 15.03.2024 | 58,50 | 58,50 | 58,50 | 58,50 | -3,31% | - |
| 14.03.2024 | 60,50 | 60,50 | 60,50 | 60,50 | -0,82% | - |
| 13.03.2024 | 61,00 | 61,00 | 61,00 | 61,00 | -1,61% | - |
| 12.03.2024 | 62,00 | 62,00 | 62,00 | 62,00 | 2,48% | - |
| 11.03.2024 | 60,50 | 60,50 | 60,50 | 60,50 | -2,02% | - |
| 08.03.2024 | 61,25 | 62,75 | 61,25 | 61,75 | -0,80% | - |
| 07.03.2024 | 61,25 | 63,25 | 61,25 | 62,25 | 2,47% | - |
| 06.03.2024 | 60,25 | 61,75 | 59,75 | 60,75 | 0,00% | - |
| 05.03.2024 | 63,25 | 63,25 | 60,75 | 60,75 | -5,45% | - |
| 04.03.2024 | 63,25 | 64,25 | 62,50 | 64,25 | 1,98% | - |
| 01.03.2024 | 63,00 | 63,00 | 63,00 | 63,00 | 0,80% | - |
| 29.02.2024 | 62,50 | 62,50 | 62,50 | 62,50 | -1,57% | - |
| 28.02.2024 | 63,50 | 63,50 | 63,50 | 63,50 | 0,79% | - |
| 27.02.2024 | 63,00 | 63,00 | 63,00 | 63,00 | 0,80% | - |
| 26.02.2024 | 62,50 | 62,50 | 62,50 | 62,50 | 0,81% | - |
| 23.02.2024 | 62,00 | 62,00 | 62,00 | 62,00 | 4,20% | - |
| 22.02.2024 | 59,50 | 59,50 | 59,50 | 59,50 | -1,65% | - |
| 21.02.2024 | 60,50 | 60,50 | 60,50 | 60,50 | -1,63% | - |
| 20.02.2024 | 61,50 | 61,50 | 61,50 | 61,50 | 0,00% | - |
| 19.02.2024 | 61,50 | 61,50 | 61,50 | 61,50 | -1,60% | - |
| 16.02.2024 | 62,50 | 62,50 | 62,50 | 62,50 | 2,46% | - |
| 15.02.2024 | 61,00 | 61,00 | 61,00 | 61,00 | 1,67% | - |
| 14.02.2024 | 60,00 | 60,00 | 60,00 | 60,00 | -4,76% | - |
| 13.02.2024 | 63,00 | 63,00 | 63,00 | 63,00 | 1,61% | - |
| 12.02.2024 | 62,00 | 62,00 | 62,00 | 62,00 | 0,81% | - |
| 09.02.2024 | 61,50 | 61,50 | 61,50 | 61,50 | 1,65% | - |
| 08.02.2024 | 60,50 | 60,50 | 60,50 | 60,50 | -2,42% | - |
| 07.02.2024 | 62,00 | 62,00 | 62,00 | 62,00 | 0,81% | - |
| 06.02.2024 | 61,50 | 61,50 | 61,50 | 61,50 | -1,60% | - |
| 05.02.2024 | 62,50 | 62,50 | 62,50 | 62,50 | 0,00% | - |
| 02.02.2024 | 62,50 | 62,50 | 62,50 | 62,50 | 0,81% | - |
| 01.02.2024 | 62,00 | 62,00 | 62,00 | 62,00 | -2,36% | - |
| 31.01.2024 | 63,50 | 63,50 | 63,50 | 63,50 | -2,31% | - |
| 30.01.2024 | 65,00 | 65,00 | 65,00 | 65,00 | 2,36% | - |
| 29.01.2024 | 63,50 | 63,50 | 63,50 | 63,50 | 0,00% | - |
| 26.01.2024 | 63,50 | 63,50 | 63,50 | 63,50 | 0,79% | - |
| 25.01.2024 | 63,00 | 63,00 | 63,00 | 63,00 | -0,79% | - |
| 24.01.2024 | 63,50 | 63,50 | 63,50 | 63,50 | 1,60% | - |
| 23.01.2024 | 62,50 | 62,50 | 62,50 | 62,50 | 1,63% | - |
| 22.01.2024 | 61,50 | 61,50 | 61,50 | 61,50 | 0,82% | - |
| 19.01.2024 | 61,00 | 61,00 | 61,00 | 61,00 | 1,67% | - |
| 18.01.2024 | 60,00 | 60,00 | 60,00 | 60,00 | 0,84% | - |
| 17.01.2024 | 59,50 | 59,50 | 59,50 | 59,50 | -0,83% | - |
| 16.01.2024 | 60,00 | 60,00 | 60,00 | 60,00 | 0,00% | - |
| 15.01.2024 | 60,00 | 60,00 | 60,00 | 60,00 | 2,56% | - |
| 12.01.2024 | 58,50 | 58,50 | 58,50 | 58,50 | -1,68% | - |
| 11.01.2024 | 59,50 | 59,50 | 59,50 | 59,50 | 0,00% | - |
| 10.01.2024 | 59,50 | 59,50 | 59,50 | 59,50 | -1,65% | - |
| 09.01.2024 | 60,50 | 60,50 | 60,50 | 60,50 | 2,54% | - |
| 08.01.2024 | 59,00 | 59,00 | 59,00 | 59,00 | -1,26% | - |
| 05.01.2024 | 59,75 | 60,75 | 59,00 | 59,75 | 0,00% | - |
| 04.01.2024 | 60,25 | 61,75 | 59,25 | 59,75 | -0,83% | - |
| 03.01.2024 | 61,25 | 61,75 | 59,75 | 60,25 | -1,63% | - |
| 02.01.2024 | 61,25 | 61,75 | 59,75 | 61,25 | -0,81% | - |
| 29.12.2023 | 61,75 | 62,25 | 61,75 | 61,75 | 0,41% | - |
| 28.12.2023 | 61,00 | 61,50 | 61,00 | 61,50 | 0,00% | 204,00 |
| 27.12.2023 | 61,50 | 61,50 | 61,50 | 61,50 | 0,00% | 100,00 |
| 22.12.2023 | 61,50 | 61,50 | 61,50 | 61,50 | 1,23% | 100,00 |
| 21.12.2023 | 60,25 | 61,25 | 60,25 | 60,75 | -0,41% | - |
| 20.12.2023 | 61,00 | 61,00 | 61,00 | 61,00 | 0,41% | 49,00 |
| 19.12.2023 | 60,75 | 61,75 | 59,25 | 60,75 | 0,00% | - |
| 18.12.2023 | 61,25 | 61,25 | 59,50 | 60,75 | -0,82% | - |
| 15.12.2023 | 60,25 | 62,25 | 58,25 | 61,25 | -0,81% | - |
| 14.12.2023 | 59,75 | 62,75 | 59,25 | 61,75 | 6,01% | - |
| 13.12.2023 | 58,25 | 58,50 | 57,25 | 58,25 | 0,87% | - |
| 12.12.2023 | 59,25 | 59,25 | 57,75 | 57,75 | -3,35% | - |
| 11.12.2023 | 58,75 | 59,75 | 58,75 | 59,75 | 2,58% | - |
| 08.12.2023 | 58,75 | 59,25 | 57,75 | 58,25 | 0,00% | - |
| 07.12.2023 | 58,25 | 59,25 | 57,75 | 58,25 | 0,00% | - |