1,620€
-12,90%
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 | 1,78 | 1,85 | 1,60 | 1,65 | -11,29% | 20.845,00 |
| 03.04.2025 | 1,93 | 2,08 | 1,86 | 1,86 | -4,62% | 2.969,00 |
| 02.04.2025 | 1,94 | 1,95 | 1,94 | 1,95 | -2,01% | - |
| 01.04.2025 | 1,99 | 2,15 | 1,99 | 1,99 | 1,79% | 1.400,00 |
| 31.03.2025 | 1,98 | 1,98 | 1,96 | 1,96 | -7,35% | 50,00 |
| 28.03.2025 | 2,11 | 2,11 | 2,11 | 2,11 | -0,47% | - |
| 27.03.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -6,61% | - |
| 26.03.2025 | 2,26 | 2,27 | 2,26 | 2,27 | -1,30% | - |
| 25.03.2025 | 2,30 | 2,32 | 2,30 | 2,30 | 0,44% | 325,00 |
| 24.03.2025 | 2,23 | 2,29 | 2,23 | 2,29 | 5,53% | 150,00 |
| 21.03.2025 | 2,17 | 2,17 | 2,17 | 2,17 | -1,81% | - |
| 20.03.2025 | 2,21 | 2,21 | 2,21 | 2,21 | -0,45% | - |
| 19.03.2025 | 2,13 | 2,22 | 2,13 | 2,22 | 0,91% | - |
| 18.03.2025 | 2,18 | 2,20 | 2,18 | 2,20 | 2,80% | - |
| 17.03.2025 | 2,07 | 2,14 | 2,07 | 2,14 | 4,39% | 301,00 |
| 14.03.2025 | 2,05 | 2,05 | 2,05 | 2,05 | -10,87% | - |
| 13.03.2025 | 2,09 | 2,30 | 2,08 | 2,30 | 12,75% | 700,00 |
| 12.03.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 2,00% | - |
| 11.03.2025 | 2,01 | 2,01 | 2,00 | 2,00 | -6,10% | 60,00 |
| 10.03.2025 | 2,15 | 2,15 | 2,13 | 2,13 | -1,39% | 79,00 |
| 07.03.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -5,68% | - |
| 06.03.2025 | 2,29 | 2,29 | 2,29 | 2,29 | 0,44% | - |
| 05.03.2025 | 2,28 | 2,29 | 2,28 | 2,28 | 4,59% | 1.235,00 |
| 04.03.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -0,46% | - |
| 03.03.2025 | 2,29 | 2,39 | 2,19 | 2,19 | -10,25% | 1.930,00 |
| 28.02.2025 | 2,28 | 2,44 | 2,28 | 2,44 | 1,24% | 400,00 |
| 27.02.2025 | 2,41 | 2,41 | 2,41 | 2,41 | -4,37% | - |
| 26.02.2025 | 2,42 | 2,52 | 2,42 | 2,52 | 1,61% | 300,00 |
| 25.02.2025 | 2,56 | 2,56 | 2,48 | 2,48 | -5,70% | 1.000,00 |
| 24.02.2025 | 2,59 | 2,65 | 2,59 | 2,63 | -6,07% | 3.800,00 |
| 21.02.2025 | 2,67 | 2,80 | 2,67 | 2,80 | -4,76% | 6.000,00 |
| 20.02.2025 | 3,76 | 3,76 | 2,85 | 2,94 | -23,44% | 550,00 |
| 19.02.2025 | 3,82 | 3,84 | 3,82 | 3,84 | -2,04% | 400,00 |
| 18.02.2025 | 3,89 | 3,92 | 3,89 | 3,92 | 4,53% | 5,00 |
| 17.02.2025 | 3,75 | 3,75 | 3,75 | 3,75 | -4,58% | - |
| 14.02.2025 | 3,88 | 4,06 | 3,88 | 3,93 | 3,69% | 1.200,00 |
| 13.02.2025 | 3,79 | 3,79 | 3,79 | 3,79 | 1,07% | - |
| 12.02.2025 | 3,69 | 3,75 | 3,69 | 3,75 | -2,34% | 200,00 |
| 11.02.2025 | 3,92 | 3,94 | 3,84 | 3,84 | -0,52% | 72,00 |
| 10.02.2025 | 3,86 | 3,86 | 3,86 | 3,86 | 1,58% | - |
| 07.02.2025 | 3,80 | 3,80 | 3,80 | 3,80 | 0,26% | - |
| 06.02.2025 | 3,80 | 3,80 | 3,79 | 3,79 | 0,26% | - |
| 05.02.2025 | 3,78 | 3,78 | 3,78 | 3,78 | 0,53% | - |
| 04.02.2025 | 3,76 | 3,76 | 3,76 | 3,76 | 1,90% | - |
| 03.02.2025 | 3,68 | 3,69 | 3,68 | 3,69 | -8,21% | 25,00 |
| 31.01.2025 | 4,09 | 4,09 | 4,02 | 4,02 | 8,06% | 50,00 |
| 30.01.2025 | 3,72 | 3,72 | 3,72 | 3,72 | -2,62% | - |
| 29.01.2025 | 3,82 | 3,82 | 3,82 | 3,82 | 1,87% | - |
| 28.01.2025 | 3,59 | 3,75 | 3,59 | 3,75 | 6,84% | 33,00 |
| 27.01.2025 | 3,58 | 3,58 | 3,51 | 3,51 | -5,14% | 100,00 |
| 24.01.2025 | 3,68 | 3,70 | 3,67 | 3,70 | 2,49% | 230,00 |
| 23.01.2025 | 3,61 | 3,61 | 3,61 | 3,61 | -0,82% | 500,00 |
| 22.01.2025 | 3,75 | 3,75 | 3,64 | 3,64 | 1,39% | 789,00 |
| 21.01.2025 | 3,59 | 3,59 | 3,59 | 3,59 | 6,21% | - |
| 20.01.2025 | 3,38 | 3,38 | 3,38 | 3,38 | -6,11% | - |
| 17.01.2025 | 3,60 | 3,60 | 3,60 | 3,60 | -0,55% | - |
| 16.01.2025 | 3,62 | 3,62 | 3,62 | 3,62 | -0,28% | 5,00 |
| 15.01.2025 | 3,47 | 3,63 | 3,47 | 3,63 | -2,94% | 120,00 |
| 14.01.2025 | 3,56 | 3,74 | 3,56 | 3,74 | 5,65% | 100,00 |
| 13.01.2025 | 3,64 | 3,64 | 3,54 | 3,54 | -4,07% | 500,00 |
| 10.01.2025 | 3,69 | 3,69 | 3,69 | 3,69 | -7,05% | - |
| 09.01.2025 | 3,57 | 3,97 | 3,57 | 3,97 | 3,39% | 100,00 |
| 08.01.2025 | 3,84 | 3,84 | 3,84 | 3,84 | -3,03% | - |
| 07.01.2025 | 3,97 | 3,97 | 3,96 | 3,96 | -1,74% | - |
| 06.01.2025 | 3,79 | 4,03 | 3,79 | 4,03 | 7,18% | 40,00 |
| 03.01.2025 | 3,76 | 3,76 | 3,76 | 3,76 | 4,16% | - |
| 02.01.2025 | 3,61 | 3,61 | 3,61 | 3,61 | -3,99% | - |
| 30.12.2024 | 3,76 | 3,76 | 3,76 | 3,76 | -1,57% | - |
| 27.12.2024 | 3,86 | 3,86 | 3,82 | 3,82 | 0,53% | - |
| 23.12.2024 | 3,84 | 3,84 | 3,76 | 3,80 | 1,88% | 400,00 |
| 20.12.2024 | 3,73 | 3,73 | 3,73 | 3,73 | -6,28% | - |
| 19.12.2024 | 3,98 | 3,98 | 3,98 | 3,98 | -7,44% | - |
| 18.12.2024 | 4,28 | 4,30 | 4,27 | 4,30 | 2,38% | 310,00 |
| 17.12.2024 | 4,20 | 4,20 | 4,20 | 4,20 | 0,24% | 2.000,00 |
| 16.12.2024 | 4,07 | 4,19 | 4,07 | 4,19 | 2,20% | 200,00 |
| 13.12.2024 | 4,32 | 4,33 | 4,10 | 4,10 | -7,66% | 2.425,00 |
| 12.12.2024 | 4,38 | 4,44 | 4,38 | 4,44 | -1,11% | - |
| 11.12.2024 | 4,39 | 4,49 | 4,30 | 4,49 | -11,61% | 3.065,00 |
| 10.12.2024 | 4,67 | 5,08 | 4,67 | 5,08 | 4,96% | 100,00 |
| 09.12.2024 | 4,20 | 5,04 | 4,20 | 4,84 | 15,24% | 7.366,00 |
| 06.12.2024 | 4,20 | 4,20 | 4,20 | 4,20 | 16,34% | - |
| 05.12.2024 | 3,51 | 3,61 | 3,51 | 3,61 | 4,34% | 250,00 |
| 04.12.2024 | 3,46 | 3,46 | 3,46 | 3,46 | -8,47% | - |
| 03.12.2024 | 3,52 | 3,78 | 3,52 | 3,78 | 2,44% | 300,00 |
| 02.12.2024 | 3,66 | 3,69 | 3,66 | 3,69 | 1,10% | 3.600,00 |
| 29.11.2024 | 3,70 | 3,78 | 3,65 | 3,65 | 1,67% | 570,00 |
| 28.11.2024 | 3,59 | 3,59 | 3,59 | 3,59 | -2,97% | - |
| 27.11.2024 | 3,70 | 3,70 | 3,70 | 3,70 | -4,39% | - |
| 26.11.2024 | 3,87 | 3,87 | 3,87 | 3,87 | 8,40% | - |
| 25.11.2024 | 3,57 | 3,57 | 3,57 | 3,57 | 3,48% | - |
| 22.11.2024 | 3,45 | 3,45 | 3,45 | 3,45 | -1,43% | - |
| 21.11.2024 | 3,57 | 3,57 | 3,50 | 3,50 | -2,78% | - |
| 20.11.2024 | 3,38 | 3,60 | 3,38 | 3,60 | 5,26% | 70,00 |
| 19.11.2024 | 3,46 | 3,46 | 3,42 | 3,42 | -2,56% | - |
| 18.11.2024 | 3,52 | 3,52 | 3,41 | 3,51 | 0,29% | 213,00 |
| 15.11.2024 | 3,37 | 3,50 | 3,37 | 3,50 | -2,78% | - |
| 14.11.2024 | 3,55 | 3,60 | 3,55 | 3,60 | -2,96% | 950,00 |
| 13.11.2024 | 3,67 | 3,71 | 3,67 | 3,71 | -6,08% | - |
| 12.11.2024 | 3,70 | 3,95 | 3,70 | 3,95 | 9,42% | 250,00 |
| 11.11.2024 | 3,56 | 3,61 | 3,56 | 3,61 | 0,00% | 1.000,00 |