6,610€
1,38%
Echtzeit-Aktienkurs Jumia Technologies AG (ADRs)
Bid:
Ask:
Aktienkurse zur Jumia Technologies AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.05.2025 | 3,08 | 3,21 | 3,06 | 3,06 | -3,16% | 7.489,00 |
| 12.05.2025 | 2,97 | 3,28 | 2,93 | 3,16 | 6,76% | 57.908,00 |
| 09.05.2025 | 2,58 | 2,96 | 2,53 | 2,96 | 15,63% | 13.012,00 |
| 08.05.2025 | 2,22 | 2,65 | 1,47 | 2,56 | 23,08% | 35.777,00 |
| 07.05.2025 | 2,26 | 2,29 | 2,08 | 2,08 | -3,26% | 21.060,00 |
| 06.05.2025 | 2,12 | 2,15 | 2,12 | 2,15 | -1,38% | 104,00 |
| 05.05.2025 | 2,21 | 2,28 | 2,16 | 2,18 | -1,36% | 10.380,00 |
| 02.05.2025 | 2,13 | 2,26 | 2,11 | 2,21 | 7,80% | 10.874,00 |
| 30.04.2025 | 2,16 | 2,20 | 2,01 | 2,05 | -7,66% | 13.950,00 |
| 29.04.2025 | 2,08 | 2,22 | 2,08 | 2,22 | 5,71% | 1.381,00 |
| 28.04.2025 | 2,16 | 2,22 | 2,08 | 2,10 | -1,41% | 7.082,00 |
| 25.04.2025 | 2,12 | 2,18 | 2,06 | 2,13 | 8,67% | 12.547,00 |
| 24.04.2025 | 1,96 | 1,96 | 1,95 | 1,96 | -1,51% | 359,00 |
| 23.04.2025 | 1,93 | 2,00 | 1,88 | 1,99 | 6,70% | 17.216,00 |
| 22.04.2025 | 1,84 | 1,87 | 1,83 | 1,87 | 0,00% | 10.882,00 |
| 17.04.2025 | 1,82 | 1,89 | 1,81 | 1,87 | 2,47% | 3.014,00 |
| 16.04.2025 | 1,78 | 1,86 | 1,75 | 1,82 | -3,70% | 607,00 |
| 15.04.2025 | 1,88 | 1,90 | 1,82 | 1,89 | 3,00% | 2.912,00 |
| 14.04.2025 | 1,86 | 1,93 | 1,83 | 1,84 | 0,27% | 15.593,00 |
| 11.04.2025 | 1,76 | 1,83 | 1,74 | 1,83 | 4,57% | 4.280,00 |
| 10.04.2025 | 1,88 | 1,88 | 1,75 | 1,75 | -9,09% | 15.072,00 |
| 09.04.2025 | 1,53 | 1,93 | 1,40 | 1,93 | 21,45% | 44.968,00 |
| 08.04.2025 | 1,67 | 1,76 | 1,59 | 1,59 | 0,96% | 19.881,00 |
| 07.04.2025 | 1,50 | 1,63 | 1,50 | 1,57 | -5,14% | 29.096,00 |
| 04.04.2025 | 1,75 | 1,85 | 1,60 | 1,66 | -9,07% | 44.041,00 |
| 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 |