1,815$
-8,33%
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 | 1,88 | 1,93 | 1,75 | 1,82 | -8,33% | 393.280,00 |
| 03.04.2025 | 2,09 | 2,12 | 1,93 | 1,98 | -10,00% | 9.199.860,00 |
| 02.04.2025 | 2,17 | 2,25 | 2,13 | 2,20 | 0,92% | 1.282.624,00 |
| 01.04.2025 | 2,16 | 2,24 | 2,11 | 2,18 | 1,40% | 1.610.174,00 |
| 31.03.2025 | 2,13 | 2,18 | 2,07 | 2,15 | -4,02% | 2.837.119,00 |
| 28.03.2025 | 2,33 | 2,33 | 2,23 | 2,24 | -4,27% | 1.680.496,00 |
| 27.03.2025 | 2,37 | 2,41 | 2,31 | 2,34 | -0,85% | 1.358.965,00 |
| 26.03.2025 | 2,53 | 2,54 | 2,34 | 2,36 | -6,35% | 1.732.727,00 |
| 25.03.2025 | 2,57 | 2,58 | 2,48 | 2,52 | -1,18% | 1.103.589,00 |
| 24.03.2025 | 2,52 | 2,55 | 2,50 | 2,55 | 3,24% | 1.208.562,00 |
| 21.03.2025 | 2,42 | 2,47 | 2,38 | 2,47 | 1,65% | 1.266.094,00 |
| 20.03.2025 | 2,47 | 2,51 | 2,40 | 2,43 | -2,41% | 1.341.958,00 |
| 19.03.2025 | 2,41 | 2,52 | 2,40 | 2,49 | 4,62% | 1.541.283,00 |
| 18.03.2025 | 2,43 | 2,45 | 2,36 | 2,38 | -3,25% | 1.318.490,00 |
| 17.03.2025 | 2,35 | 2,49 | 2,34 | 2,46 | 5,13% | 1.650.812,00 |
| 14.03.2025 | 2,36 | 2,38 | 2,30 | 2,34 | 2,18% | 1.869.995,00 |
| 13.03.2025 | 2,37 | 2,37 | 2,26 | 2,29 | -2,97% | 1.157.812,00 |
| 12.03.2025 | 2,37 | 2,41 | 2,32 | 2,36 | 3,06% | 1.429.453,00 |
| 11.03.2025 | 2,28 | 2,41 | 2,28 | 2,29 | 0,88% | 2.233.435,00 |
| 10.03.2025 | 2,34 | 2,36 | 2,25 | 2,27 | -6,20% | 2.796.644,00 |
| 07.03.2025 | 2,40 | 2,42 | 2,31 | 2,42 | 1,68% | 1.705.491,00 |
| 06.03.2025 | 2,49 | 2,49 | 2,35 | 2,38 | -6,67% | 1.785.732,00 |
| 05.03.2025 | 2,47 | 2,56 | 2,41 | 2,55 | 5,81% | 2.216.676,00 |
| 04.03.2025 | 2,26 | 2,46 | 2,21 | 2,41 | 4,33% | 2.555.367,00 |
| 03.03.2025 | 2,50 | 2,53 | 2,28 | 2,31 | -5,71% | 2.837.989,00 |
| 28.02.2025 | 2,39 | 2,48 | 2,32 | 2,45 | 0,82% | 3.700.308,00 |
| 27.02.2025 | 2,54 | 2,56 | 2,42 | 2,43 | -3,95% | 4.303.064,00 |
| 26.02.2025 | 2,62 | 2,63 | 2,53 | 2,53 | -1,94% | 3.208.352,00 |
| 25.02.2025 | 2,73 | 2,74 | 2,54 | 2,58 | -4,80% | 4.802.952,00 |
| 24.02.2025 | 2,78 | 2,86 | 2,66 | 2,71 | -1,81% | 5.337.149,00 |
| 21.02.2025 | 2,84 | 2,93 | 2,72 | 2,76 | -2,13% | 8.357.185,00 |
| 20.02.2025 | 3,13 | 3,14 | 2,69 | 2,82 | -27,32% | 27.159.257,00 |
| 19.02.2025 | 4,05 | 4,16 | 3,86 | 3,88 | -3,96% | 5.049.004,00 |
| 18.02.2025 | 4,13 | 4,30 | 4,01 | 4,04 | -2,65% | 2.933.737,00 |
| 14.02.2025 | 4,19 | 4,29 | 4,07 | 4,15 | -0,24% | 2.609.626,00 |
| 13.02.2025 | 4,05 | 4,16 | 3,95 | 4,16 | 3,74% | 1.807.815,00 |
| 12.02.2025 | 3,89 | 4,01 | 3,87 | 4,01 | 3,89% | 2.080.020,00 |
| 11.02.2025 | 4,11 | 4,11 | 3,84 | 3,86 | -6,99% | 2.834.390,00 |
| 10.02.2025 | 4,08 | 4,15 | 4,00 | 4,15 | 4,01% | 2.210.824,00 |
| 07.02.2025 | 4,02 | 4,18 | 3,98 | 3,99 | -0,99% | 3.763.794,00 |
| 06.02.2025 | 4,02 | 4,11 | 3,98 | 4,03 | 0,50% | 1.272.078,00 |
| 05.02.2025 | 4,04 | 4,09 | 3,98 | 4,01 | -1,72% | 1.912.129,00 |
| 04.02.2025 | 3,87 | 4,09 | 3,87 | 4,08 | 4,88% | 2.630.917,00 |
| 03.02.2025 | 3,84 | 3,98 | 3,77 | 3,89 | -2,51% | 2.957.029,00 |
| 31.01.2025 | 4,24 | 4,33 | 3,95 | 3,99 | -5,23% | 3.741.621,00 |
| 30.01.2025 | 3,99 | 4,27 | 3,99 | 4,21 | 6,58% | 4.187.528,00 |
| 29.01.2025 | 4,02 | 4,05 | 3,91 | 3,95 | -2,47% | 2.477.405,00 |
| 28.01.2025 | 3,85 | 4,07 | 3,79 | 4,05 | 4,92% | 2.084.031,00 |
| 27.01.2025 | 3,83 | 3,91 | 3,77 | 3,86 | -3,02% | 3.828.968,00 |
| 24.01.2025 | 3,93 | 4,13 | 3,89 | 3,98 | 1,02% | 2.139.761,00 |
| 23.01.2025 | 3,83 | 3,97 | 3,74 | 3,94 | 2,60% | 1.971.083,00 |
| 22.01.2025 | 3,85 | 3,99 | 3,78 | 3,84 | 0,52% | 1.928.535,00 |
| 21.01.2025 | 3,82 | 3,89 | 3,73 | 3,82 | 3,24% | 1.595.703,00 |
| 17.01.2025 | 3,79 | 3,85 | 3,68 | 3,70 | -1,07% | 1.662.108,00 |
| 16.01.2025 | 3,83 | 3,84 | 3,73 | 3,74 | -1,06% | 1.556.586,00 |
| 15.01.2025 | 3,78 | 3,88 | 3,75 | 3,78 | 3,56% | 2.242.702,00 |
| 14.01.2025 | 3,77 | 3,83 | 3,63 | 3,65 | -1,62% | 1.631.459,00 |
| 13.01.2025 | 3,73 | 3,73 | 3,60 | 3,71 | -3,13% | 2.311.750,00 |
| 10.01.2025 | 3,84 | 3,84 | 3,71 | 3,83 | -1,03% | 3.025.196,00 |
| 08.01.2025 | 4,02 | 4,04 | 3,84 | 3,87 | -3,73% | 3.284.184,00 |
| 07.01.2025 | 4,16 | 4,23 | 4,00 | 4,02 | -3,13% | 1.987.896,00 |
| 06.01.2025 | 4,06 | 4,27 | 4,04 | 4,15 | 5,06% | 2.769.252,00 |
| 03.01.2025 | 3,99 | 4,04 | 3,90 | 3,95 | 1,28% | 2.272.194,00 |
| 02.01.2025 | 3,85 | 4,08 | 3,84 | 3,90 | 2,09% | 2.272.549,00 |
| 31.12.2024 | 3,98 | 4,05 | 3,77 | 3,82 | -2,55% | 2.346.212,00 |
| 30.12.2024 | 3,90 | 3,98 | 3,86 | 3,92 | -2,24% | 2.196.544,00 |
| 27.12.2024 | 4,03 | 4,08 | 3,93 | 4,01 | -3,14% | 2.466.265,00 |
| 26.12.2024 | 4,15 | 4,21 | 4,01 | 4,14 | -1,90% | 2.687.974,00 |
| 24.12.2024 | 4,09 | 4,26 | 4,05 | 4,22 | 5,76% | 1.978.056,00 |
| 23.12.2024 | 4,03 | 4,07 | 3,92 | 3,99 | -0,99% | 1.929.890,00 |
| 20.12.2024 | 3,95 | 4,13 | 3,82 | 4,03 | 1,77% | 5.330.664,00 |
| 19.12.2024 | 4,27 | 4,36 | 3,96 | 3,96 | -5,26% | 3.251.315,00 |
| 18.12.2024 | 4,53 | 4,62 | 4,12 | 4,18 | -8,53% | 3.247.406,00 |
| 17.12.2024 | 4,41 | 4,74 | 4,31 | 4,57 | 2,24% | 3.478.362,00 |
| 16.12.2024 | 4,35 | 4,53 | 4,22 | 4,47 | 2,76% | 3.376.170,00 |
| 13.12.2024 | 4,66 | 4,71 | 4,31 | 4,35 | -6,25% | 3.452.914,00 |
| 12.12.2024 | 4,71 | 4,86 | 4,58 | 4,64 | -2,32% | 2.708.090,00 |
| 11.12.2024 | 4,70 | 4,99 | 4,53 | 4,75 | 2,81% | 3.651.915,00 |
| 10.12.2024 | 5,00 | 5,00 | 4,54 | 4,62 | -8,70% | 4.563.605,00 |
| 09.12.2024 | 4,70 | 5,34 | 4,67 | 5,06 | 10,72% | 8.676.101,00 |
| 06.12.2024 | 4,72 | 4,98 | 4,46 | 4,57 | 0,88% | 7.968.468,00 |
| 05.12.2024 | 3,91 | 4,78 | 3,83 | 4,53 | 19,53% | 12.808.037,00 |
| 04.12.2024 | 3,70 | 3,82 | 3,61 | 3,79 | 1,07% | 3.639.425,00 |
| 03.12.2024 | 3,74 | 3,89 | 3,70 | 3,75 | -3,10% | 2.322.117,00 |
| 02.12.2024 | 3,88 | 3,95 | 3,79 | 3,87 | -0,77% | 2.276.076,00 |
| 29.11.2024 | 4,01 | 4,04 | 3,89 | 3,90 | -2,01% | 1.531.759,00 |
| 27.11.2024 | 4,07 | 4,09 | 3,95 | 3,98 | 0,51% | 2.370.807,00 |
| 26.11.2024 | 4,11 | 4,37 | 3,91 | 3,96 | -3,65% | 3.888.330,00 |
| 25.11.2024 | 3,95 | 4,25 | 3,94 | 4,11 | 8,16% | 4.470.902,00 |
| 22.11.2024 | 3,60 | 3,84 | 3,52 | 3,80 | 4,40% | 3.405.655,00 |
| 21.11.2024 | 3,81 | 3,83 | 3,64 | 3,64 | -4,96% | 2.933.086,00 |
| 20.11.2024 | 3,72 | 3,89 | 3,67 | 3,83 | 2,96% | 2.326.894,00 |
| 19.11.2024 | 3,70 | 3,76 | 3,64 | 3,72 | -0,53% | 1.539.587,00 |
| 18.11.2024 | 3,72 | 3,81 | 3,68 | 3,74 | 0,54% | 1.354.352,00 |
| 15.11.2024 | 3,78 | 3,81 | 3,68 | 3,72 | 0,27% | 1.721.650,00 |
| 14.11.2024 | 3,90 | 3,93 | 3,70 | 3,71 | -4,38% | 2.197.079,00 |
| 13.11.2024 | 4,01 | 4,07 | 3,85 | 3,88 | -3,24% | 2.179.022,00 |
| 12.11.2024 | 3,99 | 4,21 | 3,90 | 4,01 | -0,25% | 2.545.474,00 |
| 11.11.2024 | 3,85 | 4,02 | 3,69 | 4,02 | 5,24% | 3.033.414,00 |
| 08.11.2024 | 4,01 | 4,01 | 3,64 | 3,82 | -4,50% | 4.994.297,00 |