4,180$
-8,53%
Echtzeit-Aktienkurs Jumia Technologies AG (ADRs)
Bid:
Ask:
Aktienkurse zur Jumia Technologies AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 4,36 | 4,53 | 4,22 | 4,47 | 2,76% | 3.361.058,00 |
| 13.12.2024 | 4,66 | 4,71 | 4,31 | 4,35 | -6,25% | 3.452.914,00 |
| 12.12.2024 | 4,72 | 4,86 | 4,58 | 4,64 | -2,32% | 2.695.721,00 |
| 11.12.2024 | 4,70 | 4,99 | 4,53 | 4,75 | 2,81% | 3.620.394,00 |
| 10.12.2024 | 5,00 | 5,00 | 4,54 | 4,62 | -8,70% | 4.523.765,00 |
| 09.12.2024 | 4,71 | 5,34 | 4,67 | 5,06 | 10,72% | 8.631.587,00 |
| 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% | 12.737.435,00 |
| 04.12.2024 | 3,70 | 3,82 | 3,61 | 3,79 | 1,07% | 3.626.734,00 |
| 03.12.2024 | 3,79 | 3,89 | 3,70 | 3,75 | -3,10% | 2.307.141,00 |
| 02.12.2024 | 3,88 | 3,95 | 3,79 | 3,87 | -0,77% | 2.264.634,00 |
| 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% | 3.876.040,00 |
| 25.11.2024 | 3,94 | 4,25 | 3,94 | 4,11 | 8,16% | 4.449.623,00 |
| 22.11.2024 | 3,60 | 3,84 | 3,52 | 3,80 | 4,11% | 3.405.655,00 |
| 21.11.2024 | 3,82 | 3,85 | 3,64 | 3,65 | -4,70% | 791.791,00 |
| 20.11.2024 | 3,71 | 3,89 | 3,67 | 3,83 | 2,96% | 2.305.693,00 |
| 19.11.2024 | 3,72 | 3,76 | 3,64 | 3,72 | -0,53% | 1.534.165,00 |
| 18.11.2024 | 3,72 | 3,81 | 3,68 | 3,74 | 0,54% | 1.347.869,00 |
| 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% | 2.165.593,00 |
| 13.11.2024 | 4,04 | 4,07 | 3,85 | 3,88 | -3,24% | 2.168.199,00 |
| 12.11.2024 | 3,98 | 4,21 | 3,90 | 4,01 | -0,25% | 2.498.337,00 |
| 11.11.2024 | 3,85 | 4,02 | 3,69 | 4,02 | 5,24% | 2.996.734,00 |
| 08.11.2024 | 4,01 | 4,01 | 3,64 | 3,82 | -4,50% | 4.994.297,00 |
| 07.11.2024 | 4,36 | 4,38 | 3,90 | 4,00 | -17,01% | 7.021.466,00 |
| 06.11.2024 | 4,80 | 4,82 | 4,54 | 4,82 | 2,12% | 2.674.556,00 |
| 05.11.2024 | 4,66 | 4,75 | 4,61 | 4,72 | 2,16% | 1.256.207,00 |
| 04.11.2024 | 4,59 | 4,74 | 4,49 | 4,62 | 1,09% | 1.420.309,00 |
| 01.11.2024 | 4,60 | 4,75 | 4,54 | 4,57 | -0,65% | 1.669.361,00 |
| 31.10.2024 | 4,77 | 4,82 | 4,52 | 4,60 | -3,77% | 2.258.222,00 |
| 30.10.2024 | 5,01 | 5,01 | 4,76 | 4,78 | -4,97% | 1.565.068,00 |
| 29.10.2024 | 5,10 | 5,16 | 4,96 | 5,03 | -1,37% | 1.663.564,00 |
| 28.10.2024 | 4,89 | 5,18 | 4,81 | 5,10 | 7,14% | 2.629.252,00 |
| 25.10.2024 | 4,82 | 5,06 | 4,74 | 4,76 | 1,06% | 3.623.802,00 |
| 24.10.2024 | 4,74 | 4,82 | 4,68 | 4,71 | 0,43% | 1.003.728,00 |
| 23.10.2024 | 4,85 | 4,85 | 4,56 | 4,69 | -3,70% | 1.652.923,00 |
| 22.10.2024 | 4,75 | 4,91 | 4,68 | 4,87 | 1,46% | 1.257.252,00 |
| 21.10.2024 | 4,81 | 4,84 | 4,65 | 4,80 | -2,24% | 2.565.641,00 |
| 18.10.2024 | 5,00 | 5,09 | 4,87 | 4,91 | -0,20% | 1.994.462,00 |
| 17.10.2024 | 5,03 | 5,04 | 4,82 | 4,92 | -2,19% | 1.997.255,00 |
| 16.10.2024 | 5,14 | 5,22 | 4,94 | 5,03 | -0,59% | 1.889.325,00 |
| 15.10.2024 | 5,27 | 5,27 | 4,94 | 5,06 | -3,98% | 2.261.568,00 |
| 14.10.2024 | 5,42 | 5,46 | 5,25 | 5,27 | -2,95% | 1.483.454,00 |
| 11.10.2024 | 5,11 | 5,58 | 5,06 | 5,43 | 5,64% | 2.768.503,00 |
| 10.10.2024 | 5,09 | 5,18 | 4,99 | 5,14 | 0,19% | 1.561.032,00 |
| 09.10.2024 | 5,40 | 5,43 | 5,12 | 5,13 | -6,04% | 3.009.804,00 |
| 08.10.2024 | 5,49 | 5,61 | 5,38 | 5,46 | -2,50% | 1.714.749,00 |
| 07.10.2024 | 5,93 | 5,98 | 5,48 | 5,60 | -4,60% | 3.003.428,00 |
| 04.10.2024 | 5,70 | 6,00 | 5,50 | 5,87 | 5,58% | 3.562.835,00 |
| 03.10.2024 | 5,51 | 5,75 | 5,37 | 5,56 | -0,89% | 3.170.020,00 |
| 02.10.2024 | 5,06 | 5,62 | 4,98 | 5,61 | 8,51% | 3.905.090,00 |
| 01.10.2024 | 5,32 | 5,37 | 5,08 | 5,17 | -3,18% | 3.081.639,00 |
| 30.09.2024 | 5,30 | 5,57 | 5,18 | 5,34 | 0,75% | 3.917.952,00 |
| 27.09.2024 | 5,46 | 5,57 | 5,20 | 5,30 | 1,73% | 4.073.805,00 |
| 26.09.2024 | 4,83 | 5,29 | 4,70 | 5,21 | 11,80% | 4.730.922,00 |
| 25.09.2024 | 4,68 | 4,89 | 4,64 | 4,66 | 0,43% | 2.326.862,00 |
| 24.09.2024 | 4,55 | 4,73 | 4,52 | 4,64 | 2,88% | 1.630.436,00 |
| 23.09.2024 | 4,67 | 4,67 | 4,47 | 4,51 | -3,43% | 1.409.621,00 |
| 20.09.2024 | 4,71 | 4,78 | 4,60 | 4,67 | -1,06% | 1.337.840,00 |
| 19.09.2024 | 4,89 | 4,99 | 4,70 | 4,72 | 1,94% | 2.025.523,00 |
| 18.09.2024 | 4,68 | 4,96 | 4,58 | 4,63 | -1,07% | 2.198.010,00 |
| 17.09.2024 | 4,64 | 4,79 | 4,62 | 4,68 | 2,41% | 1.592.457,00 |
| 16.09.2024 | 4,73 | 4,73 | 4,52 | 4,57 | -4,19% | 2.117.170,00 |
| 13.09.2024 | 4,58 | 4,77 | 4,58 | 4,77 | 4,38% | 1.890.840,00 |
| 12.09.2024 | 4,63 | 4,73 | 4,56 | 4,57 | -1,08% | 1.871.257,00 |
| 11.09.2024 | 4,43 | 4,63 | 4,35 | 4,62 | 4,29% | 2.020.502,00 |
| 10.09.2024 | 4,38 | 4,47 | 4,28 | 4,43 | 1,61% | 1.463.548,00 |
| 09.09.2024 | 4,20 | 4,46 | 4,18 | 4,36 | 4,81% | 1.966.638,00 |
| 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 |