10,045€
-1,03%
Echtzeit-Aktienkurs Jumia Technologies AG (ADRs)
Bid:
Ask:
Aktienkurse zur Jumia Technologies AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 9,58 | 10,20 | 9,56 | 10,15 | 4,21% | 5.417,00 |
| 30.09.2025 | 10,30 | 10,30 | 9,52 | 9,74 | -4,98% | 10.155,00 |
| 29.09.2025 | 9,80 | 10,25 | 9,72 | 10,25 | 5,67% | 8.670,00 |
| 26.09.2025 | 9,52 | 9,70 | 9,48 | 9,70 | 0,00% | 5.842,00 |
| 25.09.2025 | 9,62 | 9,76 | 8,82 | 9,70 | 0,83% | 10.619,00 |
| 24.09.2025 | 9,46 | 9,72 | 9,46 | 9,62 | -0,62% | 2.094,00 |
| 23.09.2025 | 10,20 | 10,20 | 9,28 | 9,68 | -3,20% | 19.407,00 |
| 22.09.2025 | 9,90 | 10,15 | 9,70 | 10,00 | 2,04% | 14.251,00 |
| 19.09.2025 | 10,00 | 10,25 | 9,80 | 9,80 | -1,41% | 10.020,00 |
| 18.09.2025 | 10,30 | 10,50 | 9,88 | 9,94 | -2,55% | 27.052,00 |
| 17.09.2025 | 10,30 | 10,35 | 9,74 | 10,20 | 2,62% | 23.192,00 |
| 16.09.2025 | 8,64 | 10,40 | 8,52 | 9,94 | 21,22% | 32.504,00 |
| 15.09.2025 | 8,56 | 8,56 | 8,08 | 8,20 | -4,65% | 5.690,00 |
| 12.09.2025 | 8,18 | 8,60 | 8,18 | 8,60 | 3,24% | 7.317,00 |
| 10.09.2025 | 8,24 | 8,44 | 8,15 | 8,33 | 0,60% | 4.139,00 |
| 09.09.2025 | 7,90 | 8,36 | 7,86 | 8,28 | 9,81% | 6.023,00 |
| 08.09.2025 | 7,55 | 7,62 | 7,52 | 7,54 | 1,89% | 559,00 |
| 05.09.2025 | 7,16 | 7,40 | 7,00 | 7,40 | 6,63% | 1.218,00 |
| 04.09.2025 | 6,74 | 7,04 | 6,66 | 6,94 | 2,36% | 3.905,00 |
| 03.09.2025 | 6,86 | 7,10 | 6,66 | 6,78 | -2,59% | 7.084,00 |
| 02.09.2025 | 7,40 | 7,40 | 6,66 | 6,96 | -4,40% | 48.677,00 |
| 01.09.2025 | 7,30 | 7,44 | 7,20 | 7,28 | -2,41% | 4.130,00 |
| 29.08.2025 | 7,92 | 7,92 | 7,28 | 7,46 | -5,33% | 15.949,00 |
| 28.08.2025 | 7,88 | 7,98 | 7,70 | 7,88 | 0,77% | 5.009,00 |
| 27.08.2025 | 7,78 | 8,08 | 7,60 | 7,82 | 3,99% | 51.325,00 |
| 26.08.2025 | 7,02 | 7,76 | 6,88 | 7,52 | 6,52% | 19.411,00 |
| 25.08.2025 | 6,68 | 7,26 | 6,66 | 7,06 | 5,37% | 25.698,00 |
| 22.08.2025 | 6,18 | 6,72 | 6,10 | 6,70 | 9,48% | 6.641,00 |
| 21.08.2025 | 6,30 | 6,44 | 6,12 | 6,12 | 0,00% | 12.112,00 |
| 20.08.2025 | 6,40 | 6,50 | 5,90 | 6,12 | -7,27% | 47.671,00 |
| 19.08.2025 | 6,92 | 6,94 | 6,50 | 6,60 | -4,90% | 8.320,00 |
| 18.08.2025 | 6,70 | 7,02 | 6,54 | 6,94 | 3,27% | 30.679,00 |
| 15.08.2025 | 6,56 | 6,76 | 6,16 | 6,72 | 3,07% | 22.973,00 |
| 14.08.2025 | 6,16 | 6,58 | 5,86 | 6,52 | 2,19% | 45.807,00 |
| 13.08.2025 | 6,10 | 6,68 | 6,10 | 6,38 | 3,24% | 46.260,00 |
| 12.08.2025 | 5,50 | 6,18 | 5,46 | 6,18 | 11,15% | 20.470,00 |
| 11.08.2025 | 5,04 | 6,00 | 4,96 | 5,56 | 13,24% | 22.770,00 |
| 08.08.2025 | 5,06 | 5,08 | 4,86 | 4,91 | -3,35% | 6.931,00 |
| 07.08.2025 | 4,01 | 5,30 | 3,97 | 5,08 | 30,59% | 46.411,00 |
| 06.08.2025 | 4,31 | 4,31 | 3,89 | 3,89 | -6,49% | 11.217,00 |
| 05.08.2025 | 4,18 | 4,48 | 4,10 | 4,16 | -1,89% | 13.519,00 |
| 04.08.2025 | 3,85 | 4,24 | 3,85 | 4,24 | 10,42% | 6.843,00 |
| 01.08.2025 | 4,09 | 4,09 | 3,73 | 3,84 | -7,47% | 2.152,00 |
| 31.07.2025 | 4,12 | 4,17 | 3,90 | 4,15 | 4,53% | 10.661,00 |
| 30.07.2025 | 4,01 | 4,12 | 3,97 | 3,97 | 1,28% | 1.949,00 |
| 29.07.2025 | 4,21 | 4,34 | 3,89 | 3,92 | -6,89% | 34.283,00 |
| 28.07.2025 | 4,14 | 4,32 | 4,14 | 4,21 | 3,95% | 8.020,00 |
| 25.07.2025 | 4,13 | 4,18 | 4,05 | 4,05 | -3,11% | 7.709,00 |
| 24.07.2025 | 4,07 | 4,19 | 4,06 | 4,18 | 0,24% | 799,00 |
| 23.07.2025 | 4,12 | 4,19 | 4,05 | 4,17 | 1,46% | 3.475,00 |
| 22.07.2025 | 3,96 | 4,11 | 3,93 | 4,11 | 1,99% | 3.696,00 |
| 21.07.2025 | 4,13 | 4,27 | 4,03 | 4,03 | 3,07% | 29.246,00 |
| 18.07.2025 | 3,93 | 4,07 | 3,91 | 3,91 | -2,98% | 1.325,00 |
| 17.07.2025 | 4,09 | 4,16 | 4,00 | 4,03 | 6,33% | 2.199,00 |
| 16.07.2025 | 3,76 | 3,96 | 3,59 | 3,79 | -1,56% | 5.613,00 |
| 15.07.2025 | 3,63 | 3,85 | 3,61 | 3,85 | 5,77% | 3.456,00 |
| 14.07.2025 | 3,65 | 3,69 | 3,64 | 3,64 | -1,62% | 4.014,00 |
| 11.07.2025 | 3,70 | 3,83 | 3,69 | 3,70 | -1,07% | 2.315,00 |
| 10.07.2025 | 3,72 | 3,76 | 3,59 | 3,74 | 0,27% | 3.723,00 |
| 09.07.2025 | 3,64 | 3,83 | 3,56 | 3,73 | 4,48% | 7.387,00 |
| 08.07.2025 | 3,65 | 3,66 | 3,48 | 3,57 | 0,00% | 6.410,00 |
| 07.07.2025 | 3,72 | 3,77 | 3,52 | 3,57 | -3,51% | 12.277,00 |
| 04.07.2025 | 3,75 | 3,77 | 3,66 | 3,70 | -0,54% | 947,00 |
| 03.07.2025 | 3,68 | 3,85 | 3,68 | 3,72 | 2,76% | 910,00 |
| 02.07.2025 | 3,99 | 4,10 | 3,53 | 3,62 | -7,65% | 43.866,00 |
| 01.07.2025 | 3,45 | 3,99 | 3,26 | 3,92 | 15,98% | 29.198,00 |
| 30.06.2025 | 3,17 | 3,51 | 3,11 | 3,38 | 10,10% | 25.588,00 |
| 27.06.2025 | 2,92 | 3,07 | 2,80 | 3,07 | 9,64% | 19.195,00 |
| 26.06.2025 | 2,82 | 2,82 | 2,68 | 2,80 | 0,36% | 6.521,00 |
| 25.06.2025 | 2,93 | 3,04 | 2,79 | 2,79 | -3,46% | 3.638,00 |
| 24.06.2025 | 2,87 | 2,90 | 2,80 | 2,89 | 4,33% | 5.500,00 |
| 23.06.2025 | 2,76 | 2,83 | 2,72 | 2,77 | -1,77% | 3.070,00 |
| 20.06.2025 | 2,72 | 2,82 | 2,72 | 2,82 | 3,30% | 3.831,00 |
| 19.06.2025 | 2,75 | 2,75 | 2,67 | 2,73 | -2,85% | 473,00 |
| 18.06.2025 | 2,73 | 2,83 | 2,70 | 2,81 | 2,55% | 1.145,00 |
| 17.06.2025 | 2,72 | 2,78 | 2,70 | 2,74 | -0,36% | 5.166,00 |
| 16.06.2025 | 2,61 | 2,76 | 2,61 | 2,75 | 3,00% | 613,00 |
| 13.06.2025 | 2,74 | 2,74 | 2,64 | 2,67 | -1,11% | 14.560,00 |
| 12.06.2025 | 2,90 | 2,90 | 2,70 | 2,70 | -10,00% | 28.169,00 |
| 11.06.2025 | 3,17 | 3,17 | 3,00 | 3,00 | -0,33% | 5.647,00 |
| 10.06.2025 | 3,01 | 3,01 | 2,97 | 3,01 | 3,44% | 2.080,00 |
| 09.06.2025 | 2,93 | 2,99 | 2,91 | 2,91 | -3,00% | 581,00 |
| 06.06.2025 | 2,86 | 3,01 | 2,82 | 3,00 | 4,90% | 10.852,00 |
| 05.06.2025 | 2,99 | 2,99 | 2,86 | 2,86 | -1,38% | 6.213,00 |
| 04.06.2025 | 2,86 | 2,90 | 2,86 | 2,90 | 0,00% | 756,00 |
| 03.06.2025 | 2,82 | 2,97 | 2,82 | 2,90 | 0,00% | 6.888,00 |
| 02.06.2025 | 2,93 | 2,99 | 2,87 | 2,90 | 2,11% | 13.192,00 |
| 30.05.2025 | 2,83 | 2,88 | 2,82 | 2,84 | -2,74% | 9.248,00 |
| 29.05.2025 | 2,96 | 2,96 | 2,92 | 2,92 | 0,00% | 81,00 |
| 28.05.2025 | 3,00 | 3,06 | 2,83 | 2,92 | -1,02% | 7.201,00 |
| 27.05.2025 | 2,91 | 3,03 | 2,83 | 2,95 | 3,51% | 23.010,00 |
| 26.05.2025 | 2,85 | 2,94 | 2,85 | 2,85 | -0,35% | 10.140,00 |
| 23.05.2025 | 2,92 | 2,92 | 2,73 | 2,86 | -2,39% | 6.280,00 |
| 22.05.2025 | 2,60 | 2,93 | 2,60 | 2,93 | 13,13% | 1.686,00 |
| 21.05.2025 | 2,65 | 2,71 | 2,56 | 2,59 | -4,78% | 5.816,00 |
| 20.05.2025 | 2,74 | 2,75 | 2,69 | 2,72 | -4,23% | 5.284,00 |
| 19.05.2025 | 2,80 | 2,98 | 2,74 | 2,84 | -0,35% | 16.197,00 |
| 16.05.2025 | 2,84 | 2,85 | 2,84 | 2,85 | 4,78% | 5.010,00 |
| 15.05.2025 | 2,86 | 2,93 | 2,66 | 2,72 | -8,11% | 12.655,00 |
| 14.05.2025 | 3,07 | 3,16 | 2,95 | 2,96 | -3,27% | 24.017,00 |