4,395$
-0,34%
Echtzeit-Aktienkurs Jumia Technologies AG (ADRs)
Bid:
Ask:
Aktienkurse zur Jumia Technologies AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 4,51 | 4,71 | 4,39 | 4,40 | -0,34% | 341.721,00 |
| 02.07.2025 | 4,57 | 4,70 | 4,18 | 4,41 | -5,57% | 6.593.682,00 |
| 01.07.2025 | 3,94 | 4,71 | 3,92 | 4,67 | 16,17% | 15.278.423,00 |
| 30.06.2025 | 3,71 | 4,17 | 3,63 | 4,02 | 9,84% | 6.609.184,00 |
| 27.06.2025 | 3,36 | 3,67 | 3,28 | 3,66 | 8,61% | 4.658.490,00 |
| 26.06.2025 | 3,26 | 3,38 | 3,16 | 3,37 | 3,69% | 3.348.136,00 |
| 25.06.2025 | 3,49 | 3,51 | 3,25 | 3,25 | -5,80% | 2.209.662,00 |
| 24.06.2025 | 3,28 | 3,49 | 3,28 | 3,45 | 6,81% | 2.455.536,00 |
| 23.06.2025 | 3,15 | 3,30 | 3,11 | 3,23 | 0,31% | 2.155.923,00 |
| 20.06.2025 | 3,19 | 3,26 | 3,10 | 3,22 | 2,22% | 3.417.692,00 |
| 18.06.2025 | 3,16 | 3,27 | 3,12 | 3,15 | 1,29% | 3.058.575,00 |
| 17.06.2025 | 3,16 | 3,21 | 3,09 | 3,11 | -3,12% | 2.233.156,00 |
| 16.06.2025 | 3,17 | 3,28 | 3,08 | 3,21 | 5,25% | 2.176.217,00 |
| 13.06.2025 | 3,07 | 3,14 | 3,02 | 3,05 | -3,79% | 2.095.466,00 |
| 12.06.2025 | 3,32 | 3,34 | 3,15 | 3,17 | -4,52% | 2.531.014,00 |
| 11.06.2025 | 3,65 | 3,67 | 3,28 | 3,32 | -7,26% | 2.955.493,00 |
| 10.06.2025 | 3,46 | 3,62 | 3,39 | 3,58 | 4,37% | 2.927.831,00 |
| 09.06.2025 | 3,42 | 3,50 | 3,28 | 3,43 | 1,78% | 2.898.851,00 |
| 06.06.2025 | 3,28 | 3,50 | 3,26 | 3,37 | 3,69% | 3.784.011,00 |
| 05.06.2025 | 3,34 | 3,47 | 3,23 | 3,25 | -1,52% | 2.370.993,00 |
| 04.06.2025 | 3,29 | 3,40 | 3,18 | 3,30 | 1,85% | 2.198.031,00 |
| 03.06.2025 | 3,31 | 3,35 | 3,20 | 3,24 | -1,22% | 1.868.367,00 |
| 02.06.2025 | 3,35 | 3,38 | 3,18 | 3,28 | -1,80% | 2.730.304,00 |
| 30.05.2025 | 3,12 | 3,36 | 3,10 | 3,34 | 5,03% | 3.281.704,00 |
| 29.05.2025 | 3,33 | 3,39 | 3,18 | 3,18 | -3,64% | 2.093.347,00 |
| 28.05.2025 | 3,42 | 3,45 | 3,23 | 3,30 | -3,79% | 3.180.128,00 |
| 27.05.2025 | 3,28 | 3,47 | 3,16 | 3,43 | 5,86% | 3.252.064,00 |
| 23.05.2025 | 3,15 | 3,34 | 3,09 | 3,24 | -0,92% | 3.638.002,00 |
| 22.05.2025 | 2,96 | 3,29 | 2,89 | 3,27 | 12,37% | 3.575.546,00 |
| 21.05.2025 | 3,00 | 3,08 | 2,89 | 2,91 | -4,59% | 2.359.134,00 |
| 20.05.2025 | 3,12 | 3,13 | 3,02 | 3,05 | -2,87% | 1.253.103,00 |
| 19.05.2025 | 3,10 | 3,16 | 3,04 | 3,14 | -2,18% | 1.838.131,00 |
| 16.05.2025 | 3,10 | 3,23 | 3,07 | 3,21 | 4,90% | 2.134.589,00 |
| 15.05.2025 | 3,20 | 3,24 | 3,01 | 3,06 | -6,42% | 2.641.912,00 |
| 14.05.2025 | 3,51 | 3,52 | 3,21 | 3,27 | -5,22% | 3.411.212,00 |
| 13.05.2025 | 3,52 | 3,62 | 3,41 | 3,45 | -2,82% | 3.565.585,00 |
| 12.05.2025 | 3,51 | 3,59 | 3,18 | 3,55 | 7,58% | 7.288.699,00 |
| 09.05.2025 | 3,05 | 3,30 | 2,98 | 3,30 | 14,98% | 7.026.699,00 |
| 08.05.2025 | 2,26 | 2,99 | 2,13 | 2,87 | 19,58% | 8.750.727,00 |
| 07.05.2025 | 2,54 | 2,55 | 2,35 | 2,40 | -4,76% | 2.958.820,00 |
| 06.05.2025 | 2,48 | 2,54 | 2,42 | 2,52 | 1,61% | 1.975.801,00 |
| 05.05.2025 | 2,49 | 2,56 | 2,46 | 2,48 | -0,80% | 2.678.318,00 |
| 02.05.2025 | 2,48 | 2,55 | 2,45 | 2,50 | 2,88% | 1.532.279,00 |
| 01.05.2025 | 2,41 | 2,48 | 2,35 | 2,43 | 2,53% | 1.512.191,00 |
| 30.04.2025 | 2,37 | 2,39 | 2,29 | 2,37 | -3,27% | 2.497.504,00 |
| 29.04.2025 | 2,36 | 2,53 | 2,36 | 2,45 | 2,94% | 3.279.349,00 |
| 28.04.2025 | 2,50 | 2,52 | 2,35 | 2,38 | -2,46% | 2.123.530,00 |
| 25.04.2025 | 2,37 | 2,47 | 2,34 | 2,44 | 4,27% | 3.257.937,00 |
| 24.04.2025 | 2,25 | 2,36 | 2,23 | 2,34 | 3,08% | 2.569.571,00 |
| 23.04.2025 | 2,21 | 2,31 | 2,20 | 2,27 | 5,58% | 2.592.266,00 |
| 22.04.2025 | 2,14 | 2,17 | 2,07 | 2,15 | 1,90% | 1.857.920,00 |
| 21.04.2025 | 2,10 | 2,13 | 2,03 | 2,11 | 0,48% | 1.535.762,00 |
| 17.04.2025 | 2,08 | 2,12 | 2,02 | 2,10 | 2,44% | 1.376.001,00 |
| 16.04.2025 | 2,05 | 2,11 | 2,01 | 2,05 | -2,84% | 1.556.609,00 |
| 15.04.2025 | 2,10 | 2,16 | 2,05 | 2,11 | 0,96% | 1.905.367,00 |
| 14.04.2025 | 2,16 | 2,18 | 2,03 | 2,09 | 1,95% | 2.012.718,00 |
| 11.04.2025 | 1,99 | 2,11 | 1,92 | 2,05 | 4,59% | 2.971.108,00 |
| 10.04.2025 | 1,99 | 2,03 | 1,87 | 1,96 | -4,85% | 2.503.033,00 |
| 09.04.2025 | 1,74 | 2,09 | 1,70 | 2,06 | 19,08% | 4.279.480,00 |
| 08.04.2025 | 1,87 | 1,94 | 1,70 | 1,73 | -1,70% | 4.071.494,00 |
| 07.04.2025 | 1,69 | 1,89 | 1,60 | 1,76 | -1,12% | 7.001.443,00 |
| 04.04.2025 | 1,93 | 1,95 | 1,74 | 1,78 | -10,10% | 17.438.239,00 |
| 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 |