2,900€
Echtzeit-Aktienkurs Jumia Technologies AG (ADRs)
Bid:
Ask:
Aktienkurse zur Jumia Technologies AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 2,89 | 2,99 | 2,89 | 2,90 | -0,17% | 349,00 |
| 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 |
| 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 |