4,170$
-4,58%
Echtzeit-Aktienkurs Jumia Technologies AG
Bid:
Ask:
Aktienkurse zur Jumia Technologies AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 4,39 | 4,40 | 4,12 | 4,16 | -4,81% | 2.960.807,00 |
| 05.09.2024 | 4,37 | 4,47 | 4,29 | 4,37 | 0,00% | 2.350.027,00 |
| 04.09.2024 | 4,46 | 4,56 | 4,25 | 4,37 | -2,46% | 2.697.826,00 |
| 03.09.2024 | 4,90 | 4,93 | 4,44 | 4,48 | -9,31% | 3.256.298,00 |
| 30.08.2024 | 4,82 | 5,05 | 4,81 | 4,94 | 2,92% | 2.325.358,00 |
| 29.08.2024 | 4,76 | 4,88 | 4,70 | 4,80 | 2,56% | 2.818.202,00 |
| 28.08.2024 | 4,93 | 4,93 | 4,64 | 4,68 | -4,49% | 4.096.800,00 |
| 27.08.2024 | 5,20 | 5,26 | 4,90 | 4,90 | -7,72% | 3.775.356,00 |
| 26.08.2024 | 5,28 | 5,40 | 5,04 | 5,31 | 0,19% | 3.123.490,00 |
| 23.08.2024 | 5,20 | 5,39 | 5,01 | 5,30 | 2,32% | 4.920.830,00 |
| 22.08.2024 | 5,18 | 5,39 | 5,12 | 5,18 | 0,19% | 4.947.640,00 |
| 21.08.2024 | 5,03 | 5,22 | 4,97 | 5,17 | 3,82% | 3.643.239,00 |
| 20.08.2024 | 5,17 | 5,24 | 4,91 | 4,98 | -4,23% | 4.624.268,00 |
| 19.08.2024 | 5,23 | 5,23 | 5,02 | 5,20 | 0,78% | 6.012.235,00 |
| 16.08.2024 | 5,09 | 5,74 | 5,07 | 5,16 | 5,31% | 9.532.007,00 |
| 15.08.2024 | 4,96 | 5,12 | 4,81 | 4,90 | 0,62% | 5.178.486,00 |
| 14.08.2024 | 5,00 | 5,13 | 4,78 | 4,87 | -1,02% | 4.838.969,00 |
| 13.08.2024 | 5,10 | 5,48 | 4,85 | 4,92 | -2,77% | 9.711.199,00 |
| 12.08.2024 | 4,64 | 5,14 | 4,60 | 5,06 | 9,52% | 7.539.604,00 |
| 09.08.2024 | 4,86 | 4,90 | 4,57 | 4,62 | -3,95% | 7.288.809,00 |
| 08.08.2024 | 5,00 | 5,05 | 4,74 | 4,81 | -2,04% | 8.832.026,00 |
| 07.08.2024 | 4,93 | 5,12 | 4,63 | 4,91 | 0,41% | 14.541.517,00 |
| 06.08.2024 | 6,90 | 7,23 | 4,82 | 4,89 | -53,82% | 34.357.350,00 |
| 05.08.2024 | 9,00 | 10,90 | 8,91 | 10,59 | -0,94% | 6.241.922,00 |
| 02.08.2024 | 10,50 | 11,04 | 10,16 | 10,69 | -3,78% | 5.192.203,00 |
| 01.08.2024 | 12,10 | 12,18 | 10,89 | 11,11 | -8,03% | 3.967.125,00 |
| 31.07.2024 | 12,50 | 12,81 | 12,05 | 12,08 | -0,66% | 4.237.079,00 |
| 30.07.2024 | 12,31 | 12,57 | 11,93 | 12,16 | -0,57% | 4.517.189,00 |
| 29.07.2024 | 13,50 | 13,72 | 12,09 | 12,23 | -6,64% | 4.520.523,00 |
| 26.07.2024 | 12,71 | 13,50 | 12,14 | 13,10 | 6,59% | 6.906.502,00 |
| 25.07.2024 | 11,89 | 12,77 | 11,56 | 12,29 | 0,41% | 5.331.703,00 |
| 24.07.2024 | 13,50 | 13,63 | 11,92 | 12,24 | -11,30% | 6.557.366,00 |
| 23.07.2024 | 14,50 | 15,04 | 13,07 | 13,80 | -5,22% | 10.431.137,00 |
| 22.07.2024 | 13,02 | 14,86 | 12,52 | 14,56 | 16,76% | 10.726.509,00 |
| 19.07.2024 | 12,17 | 13,15 | 12,03 | 12,47 | 1,22% | 5.584.224,00 |
| 18.07.2024 | 12,71 | 12,93 | 11,71 | 12,32 | -0,88% | 7.022.929,00 |
| 17.07.2024 | 12,88 | 13,34 | 12,17 | 12,43 | -7,79% | 7.825.116,00 |
| 16.07.2024 | 13,59 | 14,39 | 13,12 | 13,48 | 2,12% | 9.611.380,00 |
| 15.07.2024 | 13,15 | 13,55 | 12,42 | 13,20 | 0,99% | 8.476.308,00 |
| 12.07.2024 | 12,03 | 13,20 | 12,03 | 13,07 | 8,20% | 9.245.749,00 |
| 11.07.2024 | 11,91 | 12,46 | 11,53 | 12,08 | 2,81% | 9.881.887,00 |
| 10.07.2024 | 10,65 | 12,09 | 10,60 | 11,75 | 6,92% | 11.106.546,00 |
| 09.07.2024 | 8,98 | 11,21 | 8,98 | 10,99 | 29,91% | 19.042.333,00 |
| 08.07.2024 | 8,60 | 8,75 | 8,24 | 8,46 | 0,00% | 3.061.822,00 |
| 05.07.2024 | 7,94 | 8,52 | 7,78 | 8,46 | 7,77% | 4.814.789,00 |
| 03.07.2024 | 7,50 | 8,30 | 7,50 | 7,85 | 4,95% | 4.645.519,00 |
| 02.07.2024 | 7,15 | 7,57 | 7,01 | 7,48 | 4,62% | 2.857.221,00 |
| 01.07.2024 | 7,11 | 7,17 | 6,68 | 7,15 | 1,85% | 2.630.205,00 |
| 28.06.2024 | 7,27 | 7,49 | 6,87 | 7,02 | -3,31% | 4.419.442,00 |
| 27.06.2024 | 7,20 | 7,43 | 6,95 | 7,26 | -0,27% | 3.233.733,00 |
| 26.06.2024 | 7,18 | 8,09 | 7,15 | 7,28 | 1,39% | 6.506.568,00 |
| 25.06.2024 | 7,02 | 7,38 | 6,92 | 7,18 | 2,28% | 3.111.036,00 |
| 24.06.2024 | 7,14 | 7,50 | 6,93 | 7,02 | -2,09% | 3.468.911,00 |
| 21.06.2024 | 7,76 | 7,81 | 7,05 | 7,17 | -9,36% | 5.894.737,00 |
| 20.06.2024 | 7,90 | 8,43 | 7,60 | 7,91 | 0,76% | 4.612.020,00 |
| 18.06.2024 | 9,30 | 9,34 | 7,74 | 7,85 | -16,58% | 6.850.014,00 |
| 17.06.2024 | 9,16 | 9,67 | 9,15 | 9,41 | 1,29% | 2.943.942,00 |
| 14.06.2024 | 9,38 | 9,82 | 9,07 | 9,29 | -1,80% | 3.701.155,00 |
| 13.06.2024 | 9,98 | 10,55 | 8,97 | 9,46 | -4,06% | 8.530.333,00 |
| 12.06.2024 | 9,38 | 10,03 | 9,31 | 9,86 | 9,43% | 7.041.024,00 |
| 11.06.2024 | 8,67 | 9,10 | 8,41 | 9,01 | 2,62% | 4.278.926,00 |
| 10.06.2024 | 7,47 | 8,93 | 7,34 | 8,78 | 17,07% | 9.329.892,00 |
| 07.06.2024 | 7,80 | 8,07 | 7,39 | 7,50 | -5,66% | 3.529.126,00 |
| 06.06.2024 | 7,72 | 8,17 | 7,61 | 7,95 | 2,45% | 4.861.597,00 |
| 05.06.2024 | 7,33 | 7,81 | 7,18 | 7,76 | 7,03% | 2.869.450,00 |
| 04.06.2024 | 7,12 | 7,42 | 7,05 | 7,25 | 1,26% | 2.573.362,00 |
| 03.06.2024 | 7,32 | 7,70 | 6,96 | 7,16 | 0,99% | 3.761.692,00 |
| 31.05.2024 | 7,10 | 7,28 | 6,71 | 7,09 | 2,01% | 4.904.143,00 |
| 30.05.2024 | 6,41 | 7,07 | 6,40 | 6,95 | 7,92% | 4.264.158,00 |
| 29.05.2024 | 6,08 | 6,63 | 6,00 | 6,44 | 3,21% | 2.835.498,00 |
| 28.05.2024 | 6,18 | 6,46 | 6,14 | 6,24 | 1,30% | 2.560.966,00 |
| 24.05.2024 | 5,73 | 6,21 | 5,72 | 6,16 | 8,83% | 3.548.279,00 |
| 23.05.2024 | 5,75 | 5,88 | 5,55 | 5,66 | -0,70% | 3.105.235,00 |
| 22.05.2024 | 6,02 | 6,24 | 5,66 | 5,70 | -5,47% | 3.311.524,00 |
| 21.05.2024 | 6,49 | 6,49 | 5,81 | 6,03 | -7,66% | 4.682.172,00 |
| 20.05.2024 | 6,83 | 6,85 | 6,44 | 6,53 | -3,55% | 3.313.382,00 |
| 17.05.2024 | 6,70 | 7,43 | 6,59 | 6,77 | 1,65% | 7.092.403,00 |
| 16.05.2024 | 6,90 | 7,10 | 6,57 | 6,66 | 0,00% | 5.205.996,00 |
| 15.05.2024 | 6,25 | 6,81 | 5,89 | 6,66 | 9,72% | 5.436.642,00 |
| 14.05.2024 | 6,19 | 6,54 | 5,91 | 6,07 | -0,33% | 3.101.598,00 |
| 13.05.2024 | 6,15 | 6,52 | 6,05 | 6,09 | 1,33% | 2.936.501,00 |
| 10.05.2024 | 6,25 | 6,32 | 5,91 | 6,01 | -3,53% | 2.417.662,00 |
| 09.05.2024 | 6,50 | 6,60 | 5,81 | 6,23 | -4,59% | 5.529.906,00 |
| 08.05.2024 | 6,32 | 6,69 | 6,15 | 6,53 | 1,24% | 4.224.666,00 |
| 07.05.2024 | 6,13 | 7,00 | 5,97 | 6,45 | 17,92% | 14.765.367,00 |
| 06.05.2024 | 5,15 | 5,50 | 5,10 | 5,47 | 8,10% | 4.124.256,00 |
| 03.05.2024 | 5,13 | 5,34 | 4,95 | 5,06 | 3,27% | 3.183.620,00 |
| 02.05.2024 | 4,68 | 4,95 | 4,43 | 4,90 | 9,13% | 2.496.764,00 |
| 01.05.2024 | 4,32 | 4,81 | 4,31 | 4,49 | 2,28% | 1.763.467,00 |
| 30.04.2024 | 4,51 | 4,51 | 4,35 | 4,39 | -3,09% | 1.226.889,00 |
| 29.04.2024 | 4,63 | 4,64 | 4,42 | 4,53 | -0,22% | 1.052.084,00 |
| 26.04.2024 | 4,40 | 4,74 | 4,34 | 4,54 | 3,18% | 2.290.558,00 |
| 25.04.2024 | 4,36 | 4,47 | 4,23 | 4,40 | -2,22% | 1.460.507,00 |
| 24.04.2024 | 4,73 | 4,77 | 4,46 | 4,50 | -2,81% | 1.842.242,00 |
| 23.04.2024 | 4,18 | 4,69 | 4,18 | 4,63 | 11,30% | 3.154.488,00 |
| 22.04.2024 | 3,98 | 4,23 | 3,88 | 4,16 | 5,58% | 1.912.084,00 |
| 19.04.2024 | 4,08 | 4,12 | 3,86 | 3,94 | -2,96% | 1.988.552,00 |
| 18.04.2024 | 4,04 | 4,24 | 4,00 | 4,06 | 0,50% | 1.350.342,00 |
| 17.04.2024 | 4,10 | 4,23 | 3,98 | 4,04 | 0,50% | 1.534.461,00 |
| 16.04.2024 | 4,05 | 4,14 | 3,96 | 4,02 | -2,90% | 1.682.516,00 |