1,655€
-9,07%
Echtzeit-Aktienkurs Jumia Technologies AG (ADRs)
Bid:
Ask:
Aktienkurse zur Jumia Technologies AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 1,78 | 1,87 | 1,59 | 1,66 | -9,07% | 37.521,00 |
| 03.04.2025 | 1,88 | 1,98 | 1,75 | 1,82 | -10,78% | 26.209,00 |
| 02.04.2025 | 1,99 | 2,04 | 1,99 | 2,04 | 1,49% | 4.301,00 |
| 01.04.2025 | 2,02 | 2,08 | 1,98 | 2,01 | 0,00% | 17.881,00 |
| 31.03.2025 | 2,07 | 2,07 | 1,95 | 2,01 | -2,90% | 11.961,00 |
| 28.03.2025 | 2,17 | 2,17 | 2,04 | 2,07 | -4,17% | 27.143,00 |
| 27.03.2025 | 2,18 | 2,24 | 2,15 | 2,16 | -2,70% | 9.972,00 |
| 26.03.2025 | 2,33 | 2,33 | 2,21 | 2,22 | -4,31% | 3.246,00 |
| 25.03.2025 | 2,40 | 2,40 | 2,30 | 2,32 | -0,85% | 19.230,00 |
| 24.03.2025 | 2,33 | 2,35 | 2,30 | 2,34 | 4,00% | 31.550,00 |
| 21.03.2025 | 2,22 | 2,25 | 2,20 | 2,25 | 1,35% | 523,00 |
| 20.03.2025 | 2,27 | 2,32 | 2,22 | 2,22 | -3,48% | 5.754,00 |
| 19.03.2025 | 2,18 | 2,30 | 2,18 | 2,30 | 5,50% | 13.191,00 |
| 18.03.2025 | 2,26 | 2,27 | 2,17 | 2,18 | -3,96% | 13.522,00 |
| 17.03.2025 | 2,13 | 2,27 | 2,13 | 2,27 | 7,08% | 15.363,00 |
| 14.03.2025 | 2,18 | 2,18 | 2,12 | 2,12 | 0,47% | 54.341,00 |
| 13.03.2025 | 2,13 | 2,22 | 2,11 | 2,11 | -3,65% | 5.673,00 |
| 12.03.2025 | 2,13 | 2,19 | 2,13 | 2,19 | 2,82% | 11.368,00 |
| 11.03.2025 | 2,12 | 2,16 | 2,10 | 2,13 | 0,47% | 2.695,00 |
| 10.03.2025 | 2,21 | 2,25 | 2,09 | 2,12 | -4,93% | 18.487,00 |
| 07.03.2025 | 2,25 | 2,25 | 2,14 | 2,23 | 0,90% | 25.036,00 |
| 06.03.2025 | 2,37 | 2,39 | 2,19 | 2,21 | -6,75% | 24.947,00 |
| 05.03.2025 | 2,38 | 2,38 | 2,25 | 2,37 | 4,41% | 11.101,00 |
| 04.03.2025 | 2,21 | 2,32 | 2,12 | 2,27 | 4,13% | 14.256,00 |
| 03.03.2025 | 2,39 | 2,42 | 2,18 | 2,18 | -6,44% | 31.341,00 |
| 28.02.2025 | 2,33 | 2,38 | 2,24 | 2,33 | 0,00% | 33.291,00 |
| 27.02.2025 | 2,45 | 2,45 | 2,33 | 2,33 | -5,67% | 3.284,00 |
| 26.02.2025 | 2,46 | 2,52 | 2,40 | 2,47 | 0,41% | 37.400,00 |
| 25.02.2025 | 2,59 | 2,61 | 2,43 | 2,46 | -5,38% | 32.883,00 |
| 24.02.2025 | 2,71 | 2,71 | 2,56 | 2,60 | -0,76% | 12.572,00 |
| 21.02.2025 | 2,75 | 2,79 | 2,62 | 2,62 | -2,60% | 50.729,00 |
| 20.02.2025 | 3,79 | 3,98 | 2,58 | 2,69 | -29,02% | 111.492,00 |
| 19.02.2025 | 3,89 | 3,89 | 3,78 | 3,79 | -1,56% | 4.560,00 |
| 18.02.2025 | 4,02 | 4,03 | 3,85 | 3,85 | -3,51% | 4.699,00 |
| 17.02.2025 | 4,00 | 4,00 | 3,91 | 3,99 | 2,57% | 2.890,00 |
| 14.02.2025 | 3,95 | 4,08 | 3,87 | 3,89 | 1,83% | 9.791,00 |
| 13.02.2025 | 3,89 | 3,89 | 3,82 | 3,82 | -0,26% | 4.560,00 |
| 12.02.2025 | 3,76 | 3,86 | 3,76 | 3,83 | 2,13% | 2.635,00 |
| 11.02.2025 | 4,10 | 4,20 | 3,74 | 3,75 | -4,09% | 18.936,00 |
| 10.02.2025 | 3,90 | 3,92 | 3,87 | 3,91 | 0,51% | 2.079,00 |
| 07.02.2025 | 3,84 | 3,91 | 3,84 | 3,89 | -1,02% | 3.204,00 |
| 06.02.2025 | 3,94 | 3,94 | 3,86 | 3,93 | 0,00% | 2.640,00 |
| 05.02.2025 | 3,90 | 4,02 | 3,90 | 3,93 | 2,08% | 506,00 |
| 04.02.2025 | 3,88 | 3,92 | 3,78 | 3,85 | 0,52% | 10.692,00 |
| 03.02.2025 | 3,72 | 3,83 | 3,65 | 3,83 | -0,26% | 2.657,00 |
| 31.01.2025 | 4,06 | 4,17 | 3,84 | 3,84 | -5,19% | 6.294,00 |
| 30.01.2025 | 3,79 | 4,05 | 3,79 | 4,05 | 7,71% | 695,00 |
| 29.01.2025 | 3,85 | 3,95 | 3,76 | 3,76 | -3,59% | 3.495,00 |
| 28.01.2025 | 3,63 | 3,90 | 3,63 | 3,90 | 8,33% | 1.885,00 |
| 27.01.2025 | 3,71 | 3,71 | 3,60 | 3,60 | -4,76% | 7.575,00 |
| 24.01.2025 | 3,72 | 3,88 | 3,72 | 3,78 | 1,61% | 1.817,00 |
| 23.01.2025 | 3,64 | 3,72 | 3,63 | 3,72 | 0,54% | 1.562,00 |
| 22.01.2025 | 3,68 | 3,70 | 3,68 | 3,70 | 1,37% | 2.200,00 |
| 21.01.2025 | 3,63 | 3,74 | 3,62 | 3,65 | -1,08% | 10.174,00 |
| 20.01.2025 | 3,55 | 3,69 | 3,55 | 3,69 | -0,54% | 7.039,00 |
| 17.01.2025 | 3,72 | 3,74 | 3,67 | 3,71 | 0,00% | 2.351,00 |
| 16.01.2025 | 3,73 | 3,77 | 3,68 | 3,71 | 1,09% | 3.616,00 |
| 15.01.2025 | 3,59 | 3,73 | 3,51 | 3,67 | 4,56% | 3.740,00 |
| 14.01.2025 | 3,60 | 3,72 | 3,51 | 3,51 | -1,13% | 16.756,00 |
| 13.01.2025 | 3,67 | 3,75 | 3,55 | 3,55 | -5,59% | 10.585,00 |
| 10.01.2025 | 3,83 | 3,83 | 3,64 | 3,76 | -1,31% | 14.993,00 |
| 09.01.2025 | 3,82 | 3,82 | 3,76 | 3,81 | 2,14% | 500,00 |
| 08.01.2025 | 3,87 | 3,97 | 3,73 | 3,73 | -4,60% | 2.031,00 |
| 07.01.2025 | 3,97 | 4,01 | 3,88 | 3,91 | -2,25% | 1.082,00 |
| 06.01.2025 | 3,82 | 4,05 | 3,78 | 4,00 | 2,83% | 2.200,00 |
| 03.01.2025 | 3,89 | 3,89 | 3,70 | 3,89 | 3,73% | 14.240,00 |
| 02.01.2025 | 3,74 | 3,92 | 3,73 | 3,75 | 0,81% | 4.194,00 |
| 30.12.2024 | 3,88 | 3,89 | 3,72 | 3,72 | -3,38% | 2.386,00 |
| 27.12.2024 | 3,89 | 3,98 | 3,77 | 3,85 | 0,79% | 5.454,00 |
| 23.12.2024 | 3,96 | 4,00 | 3,79 | 3,82 | -1,80% | 15.981,00 |
| 20.12.2024 | 3,84 | 3,96 | 3,67 | 3,89 | -0,26% | 18.928,00 |
| 19.12.2024 | 4,01 | 4,14 | 3,85 | 3,90 | -3,47% | 10.194,00 |
| 18.12.2024 | 4,31 | 4,41 | 4,00 | 4,04 | -7,55% | 12.071,00 |
| 17.12.2024 | 4,29 | 4,37 | 4,16 | 4,37 | 3,31% | 1.749,00 |
| 16.12.2024 | 4,11 | 4,32 | 4,01 | 4,23 | 1,93% | 4.825,00 |
| 13.12.2024 | 4,36 | 4,49 | 4,11 | 4,15 | -6,95% | 2.633,00 |
| 12.12.2024 | 4,50 | 4,61 | 4,41 | 4,46 | -1,98% | 3.205,00 |
| 11.12.2024 | 4,44 | 4,72 | 4,32 | 4,55 | 4,36% | 15.635,00 |
| 10.12.2024 | 4,87 | 4,90 | 4,31 | 4,36 | -9,17% | 11.992,00 |
| 09.12.2024 | 4,31 | 5,06 | 4,31 | 4,80 | 12,15% | 45.062,00 |
| 06.12.2024 | 4,33 | 4,62 | 4,23 | 4,28 | -0,47% | 22.287,00 |
| 05.12.2024 | 3,62 | 4,53 | 3,54 | 4,30 | 19,78% | 53.937,00 |
| 04.12.2024 | 3,59 | 3,66 | 3,45 | 3,59 | 0,28% | 40.736,00 |
| 03.12.2024 | 3,62 | 3,69 | 3,56 | 3,58 | -3,24% | 10.545,00 |
| 02.12.2024 | 3,75 | 3,77 | 3,63 | 3,70 | -1,33% | 5.980,00 |
| 29.11.2024 | 3,75 | 3,83 | 3,67 | 3,75 | -2,09% | 14.917,00 |
| 28.11.2024 | 3,83 | 3,83 | 3,83 | 3,83 | 1,06% | 240,00 |
| 27.11.2024 | 3,79 | 3,87 | 3,77 | 3,79 | 0,00% | 501,00 |
| 26.11.2024 | 3,96 | 4,10 | 3,77 | 3,79 | -3,32% | 4.308,00 |
| 25.11.2024 | 3,74 | 3,99 | 3,66 | 3,92 | 7,69% | 16.687,00 |
| 22.11.2024 | 3,58 | 3,65 | 3,40 | 3,64 | 2,54% | 15.202,00 |
| 21.11.2024 | 3,64 | 3,70 | 3,52 | 3,55 | -2,47% | 1.713,00 |
| 20.11.2024 | 3,57 | 3,65 | 3,45 | 3,64 | 5,20% | 5.058,00 |
| 19.11.2024 | 3,50 | 3,60 | 3,44 | 3,46 | -2,26% | 7.089,00 |
| 18.11.2024 | 3,57 | 3,60 | 3,49 | 3,54 | -0,56% | 10.095,00 |
| 15.11.2024 | 3,45 | 3,60 | 3,45 | 3,56 | 0,56% | 2.930,00 |
| 14.11.2024 | 3,66 | 3,70 | 3,51 | 3,54 | -3,28% | 18.918,00 |
| 13.11.2024 | 3,77 | 3,82 | 3,65 | 3,66 | -3,43% | 12.291,00 |
| 12.11.2024 | 3,82 | 3,89 | 3,70 | 3,79 | 0,80% | 21.119,00 |
| 11.11.2024 | 3,59 | 3,76 | 3,48 | 3,76 | 7,12% | 16.969,00 |