2,895€
-0,17%
Echtzeit-Aktienkurs Jumia Technologies AG (ADRs)
Bid:
Ask:
Aktienkurse zur Jumia Technologies AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 2,86 | 2,96 | 2,86 | 2,90 | 0,00% | - |
| 04.06.2025 | 2,87 | 2,98 | 2,79 | 2,90 | 1,75% | 555,00 |
| 03.06.2025 | 2,83 | 2,98 | 2,82 | 2,85 | -1,04% | - |
| 02.06.2025 | 2,95 | 2,98 | 2,79 | 2,88 | -2,37% | 8.200,00 |
| 30.05.2025 | 2,80 | 2,96 | 2,75 | 2,95 | 4,98% | 3.010,00 |
| 29.05.2025 | 3,02 | 3,03 | 2,81 | 2,81 | -4,26% | - |
| 28.05.2025 | 3,04 | 3,05 | 2,85 | 2,94 | -3,45% | - |
| 27.05.2025 | 2,86 | 3,07 | 2,79 | 3,04 | 4,83% | 10.012,00 |
| 26.05.2025 | 2,84 | 2,93 | 2,83 | 2,90 | 1,75% | - |
| 23.05.2025 | 2,88 | 2,94 | 2,74 | 2,85 | -1,72% | - |
| 22.05.2025 | 2,58 | 2,92 | 2,56 | 2,90 | 12,40% | - |
| 21.05.2025 | 2,68 | 2,72 | 2,56 | 2,58 | -4,97% | - |
| 20.05.2025 | 2,77 | 2,85 | 2,69 | 2,72 | -2,86% | 116,00 |
| 19.05.2025 | 2,87 | 3,08 | 2,71 | 2,80 | -3,29% | - |
| 16.05.2025 | 2,69 | 2,90 | 2,69 | 2,89 | 5,28% | 1.000,00 |
| 15.05.2025 | 2,90 | 2,96 | 2,70 | 2,75 | -6,63% | 2.280,00 |
| 14.05.2025 | 3,07 | 3,20 | 2,88 | 2,94 | -4,70% | - |
| 13.05.2025 | 3,12 | 3,25 | 3,06 | 3,09 | -3,74% | - |
| 12.05.2025 | 3,01 | 3,27 | 2,87 | 3,21 | 9,39% | - |
| 09.05.2025 | 2,56 | 2,94 | 2,51 | 2,93 | 15,13% | 2.750,00 |
| 08.05.2025 | 2,21 | 2,67 | 1,47 | 2,55 | 20,05% | - |
| 07.05.2025 | 2,25 | 2,30 | 2,09 | 2,12 | -4,29% | 4.000,00 |
| 06.05.2025 | 2,16 | 2,23 | 2,15 | 2,22 | 0,68% | - |
| 05.05.2025 | 2,19 | 2,27 | 2,17 | 2,20 | -0,45% | 12.000,00 |
| 02.05.2025 | 2,15 | 2,25 | 2,13 | 2,21 | 5,74% | - |
| 30.04.2025 | 2,19 | 2,19 | 2,03 | 2,09 | -2,79% | 3.740,00 |
| 29.04.2025 | 2,09 | 2,23 | 2,08 | 2,15 | 2,87% | 80,00 |
| 28.04.2025 | 2,14 | 2,26 | 2,07 | 2,09 | -3,02% | 2.890,00 |
| 25.04.2025 | 2,06 | 2,17 | 2,06 | 2,16 | 4,87% | - |
| 24.04.2025 | 1,99 | 2,08 | 1,81 | 2,06 | 2,24% | - |
| 23.04.2025 | 1,95 | 2,04 | 1,89 | 2,01 | 6,35% | 150,00 |
| 22.04.2025 | 1,82 | 1,90 | 1,81 | 1,89 | 1,89% | 1.220,00 |
| 17.04.2025 | 1,83 | 1,87 | 1,78 | 1,86 | 3,06% | - |
| 16.04.2025 | 1,75 | 1,87 | 1,75 | 1,80 | -3,74% | - |
| 15.04.2025 | 1,84 | 1,92 | 1,82 | 1,87 | 1,63% | 4.691,00 |
| 14.04.2025 | 1,84 | 1,96 | 1,79 | 1,84 | 1,77% | - |
| 11.04.2025 | 1,77 | 1,87 | 1,69 | 1,81 | 2,90% | 40,00 |
| 10.04.2025 | 1,87 | 1,89 | 1,68 | 1,76 | -6,54% | 4.700,00 |
| 09.04.2025 | 1,52 | 1,91 | 1,43 | 1,88 | 19,37% | 2.710,00 |
| 08.04.2025 | 1,63 | 1,78 | 1,55 | 1,58 | -2,05% | - |
| 07.04.2025 | 1,50 | 1,71 | 1,46 | 1,61 | 0,19% | 2.000,00 |
| 04.04.2025 | 1,78 | 1,86 | 1,59 | 1,61 | -10,34% | 2.788,00 |
| 03.04.2025 | 2,00 | 2,13 | 1,76 | 1,79 | -11,82% | - |
| 02.04.2025 | 2,01 | 2,08 | 1,98 | 2,03 | 0,50% | - |
| 01.04.2025 | 2,00 | 2,08 | 1,96 | 2,02 | 1,87% | 3.000,00 |
| 31.03.2025 | 2,05 | 2,08 | 1,91 | 1,98 | -5,12% | 7.500,00 |
| 28.03.2025 | 2,18 | 2,19 | 2,06 | 2,09 | -4,78% | 226,00 |
| 27.03.2025 | 2,19 | 2,24 | 2,14 | 2,20 | -0,23% | 228,00 |
| 26.03.2025 | 2,33 | 2,36 | 2,17 | 2,20 | -5,98% | - |
| 25.03.2025 | 2,37 | 2,39 | 2,30 | 2,34 | -1,06% | - |
| 24.03.2025 | 2,31 | 2,37 | 2,31 | 2,37 | 4,19% | - |
| 21.03.2025 | 2,24 | 2,29 | 2,19 | 2,27 | 1,57% | - |
| 20.03.2025 | 2,29 | 2,33 | 2,22 | 2,24 | -2,40% | - |
| 19.03.2025 | 2,19 | 2,32 | 2,19 | 2,29 | 4,33% | 100,00 |
| 18.03.2025 | 2,24 | 2,29 | 2,17 | 2,20 | -2,44% | 400,00 |
| 17.03.2025 | 2,15 | 2,28 | 2,15 | 2,25 | 4,65% | - |
| 14.03.2025 | 2,13 | 2,19 | 2,12 | 2,15 | 1,65% | - |
| 13.03.2025 | 2,16 | 2,23 | 2,09 | 2,12 | -2,53% | 940,00 |
| 12.03.2025 | 2,10 | 2,25 | 2,10 | 2,17 | 1,88% | 1.040,00 |
| 11.03.2025 | 2,07 | 2,21 | 2,07 | 2,13 | 1,43% | - |
| 10.03.2025 | 2,23 | 2,27 | 2,08 | 2,10 | -5,83% | - |
| 07.03.2025 | 2,23 | 2,24 | 2,13 | 2,23 | 1,36% | - |
| 06.03.2025 | 2,36 | 2,40 | 2,18 | 2,20 | -7,17% | - |
| 05.03.2025 | 2,36 | 2,38 | 2,24 | 2,37 | 3,95% | - |
| 04.03.2025 | 2,25 | 2,32 | 2,11 | 2,28 | 4,11% | - |
| 03.03.2025 | 2,37 | 2,41 | 2,18 | 2,19 | -7,01% | - |
| 28.02.2025 | 2,35 | 2,39 | 2,23 | 2,36 | 1,07% | - |
| 27.02.2025 | 2,48 | 2,49 | 2,32 | 2,33 | -3,72% | - |
| 26.02.2025 | 2,49 | 2,52 | 2,42 | 2,42 | -1,22% | 330,00 |
| 25.02.2025 | 2,63 | 2,63 | 2,42 | 2,45 | -6,31% | 1.600,00 |
| 24.02.2025 | 2,68 | 2,74 | 2,55 | 2,62 | -0,76% | 360,00 |
| 21.02.2025 | 2,74 | 2,88 | 2,61 | 2,64 | -1,68% | 2.170,00 |
| 20.02.2025 | 3,83 | 4,00 | 2,57 | 2,68 | -27,96% | 5.020,00 |
| 19.02.2025 | 3,86 | 3,99 | 3,71 | 3,72 | -3,88% | 726,00 |
| 18.02.2025 | 3,97 | 4,11 | 3,83 | 3,87 | -1,90% | 2.640,00 |
| 17.02.2025 | 3,96 | 3,96 | 3,94 | 3,95 | 0,13% | - |
| 14.02.2025 | 3,99 | 4,07 | 3,87 | 3,94 | -0,76% | 778,00 |
| 13.02.2025 | 3,87 | 3,97 | 3,77 | 3,97 | 3,12% | - |
| 12.02.2025 | 3,77 | 3,86 | 3,69 | 3,85 | 3,49% | - |
| 11.02.2025 | 3,95 | 4,20 | 3,71 | 3,72 | -7,46% | - |
| 10.02.2025 | 3,94 | 4,02 | 3,88 | 4,02 | 4,15% | - |
| 07.02.2025 | 3,88 | 4,02 | 3,86 | 3,86 | -0,39% | - |
| 06.02.2025 | 3,88 | 3,98 | 3,84 | 3,88 | 0,39% | - |
| 05.02.2025 | 3,82 | 3,99 | 3,82 | 3,86 | -1,53% | - |
| 04.02.2025 | 3,84 | 3,97 | 3,74 | 3,92 | 3,98% | - |
| 03.02.2025 | 3,76 | 3,86 | 3,68 | 3,77 | -1,82% | - |
| 31.01.2025 | 4,09 | 4,18 | 3,81 | 3,84 | -4,95% | 778,00 |
| 30.01.2025 | 3,80 | 4,09 | 3,78 | 4,04 | 6,32% | - |
| 29.01.2025 | 3,89 | 3,93 | 3,76 | 3,80 | -2,06% | - |
| 28.01.2025 | 3,67 | 3,90 | 3,64 | 3,88 | 5,58% | - |
| 27.01.2025 | 3,68 | 3,73 | 3,45 | 3,68 | -3,29% | 600,00 |
| 24.01.2025 | 3,76 | 3,92 | 3,69 | 3,80 | 0,53% | 400,00 |
| 23.01.2025 | 3,68 | 3,81 | 3,58 | 3,78 | 2,44% | 40,00 |
| 22.01.2025 | 3,72 | 3,84 | 3,63 | 3,69 | 0,54% | - |
| 21.01.2025 | 3,67 | 3,74 | 3,56 | 3,67 | 0,00% | 200,00 |
| 20.01.2025 | 3,57 | 3,70 | 3,57 | 3,67 | 1,80% | - |
| 17.01.2025 | 3,68 | 3,78 | 3,59 | 3,61 | -0,83% | - |
| 16.01.2025 | 3,75 | 3,78 | 3,63 | 3,64 | -1,09% | 750,00 |
| 15.01.2025 | 3,55 | 3,77 | 3,48 | 3,68 | 3,52% | 80,00 |
| 14.01.2025 | 3,65 | 3,82 | 3,53 | 3,55 | -2,34% | 900,00 |