4,613$
-0,15%
Echtzeit-Aktienkurs Jumia Technologies AG (ADRs)
Bid:
Ask:
Aktienkurse zur Jumia Technologies AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 2.273.881,00 |
| 30.10.2024 | 5,01 | 5,01 | 4,76 | 4,78 | -4,97% | 1.578.201,00 |
| 29.10.2024 | 5,10 | 5,16 | 4,96 | 5,03 | -1,37% | 1.667.619,00 |
| 28.10.2024 | 4,89 | 5,18 | 4,81 | 5,10 | 7,14% | 2.668.250,00 |
| 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% | 1.008.888,00 |
| 23.10.2024 | 4,85 | 4,85 | 4,56 | 4,69 | -3,70% | 1.662.339,00 |
| 22.10.2024 | 4,75 | 4,91 | 4,68 | 4,87 | 1,46% | 1.311.777,00 |
| 21.10.2024 | 4,81 | 4,84 | 4,65 | 4,80 | -2,24% | 2.570.837,00 |
| 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% | 2.001.113,00 |
| 16.10.2024 | 5,14 | 5,22 | 4,94 | 5,03 | -0,59% | 1.897.056,00 |
| 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% | 1.495.271,00 |
| 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% | 1.577.585,00 |
| 09.10.2024 | 5,40 | 5,43 | 5,12 | 5,13 | -6,04% | 3.017.877,00 |
| 08.10.2024 | 5,49 | 5,61 | 5,38 | 5,46 | -2,50% | 1.722.396,00 |
| 07.10.2024 | 5,93 | 5,98 | 5,48 | 5,60 | -4,60% | 3.015.916,00 |
| 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% | 3.178.589,00 |
| 02.10.2024 | 5,06 | 5,62 | 4,98 | 5,61 | 8,51% | 3.965.108,00 |
| 01.10.2024 | 5,32 | 5,37 | 5,08 | 5,17 | -3,18% | 3.101.819,00 |
| 30.09.2024 | 5,30 | 5,57 | 5,18 | 5,34 | 0,75% | 3.922.460,00 |
| 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% | 4.771.176,00 |
| 25.09.2024 | 4,68 | 4,89 | 4,64 | 4,66 | 0,43% | 2.328.542,00 |
| 24.09.2024 | 4,55 | 4,73 | 4,52 | 4,64 | 2,88% | 1.636.256,00 |
| 23.09.2024 | 4,67 | 4,67 | 4,47 | 4,51 | -3,43% | 1.417.295,00 |
| 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% | 2.036.031,00 |
| 18.09.2024 | 4,68 | 4,96 | 4,58 | 4,63 | -1,07% | 2.207.850,00 |
| 17.09.2024 | 4,64 | 4,79 | 4,62 | 4,68 | 2,41% | 1.593.852,00 |
| 16.09.2024 | 4,73 | 4,73 | 4,52 | 4,57 | -4,19% | 2.132.001,00 |
| 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% | 1.872.329,00 |
| 11.09.2024 | 4,43 | 4,63 | 4,35 | 4,62 | 4,29% | 2.028.698,00 |
| 10.09.2024 | 4,38 | 4,47 | 4,28 | 4,43 | 1,61% | 1.465.782,00 |
| 09.09.2024 | 4,20 | 4,46 | 4,18 | 4,36 | 4,81% | 1.971.174,00 |
| 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% | 2.354.361,00 |
| 04.09.2024 | 4,46 | 4,56 | 4,25 | 4,37 | -2,46% | 2.734.162,00 |
| 03.09.2024 | 4,90 | 4,93 | 4,44 | 4,48 | -9,31% | 3.294.561,00 |
| 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% | 2.823.908,00 |
| 28.08.2024 | 4,93 | 4,93 | 4,64 | 4,68 | -4,49% | 4.134.977,00 |
| 27.08.2024 | 5,20 | 5,26 | 4,90 | 4,90 | -7,72% | 3.797.396,00 |
| 26.08.2024 | 5,28 | 5,40 | 5,04 | 5,31 | 0,19% | 3.133.495,00 |
| 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% | 4.952.272,00 |
| 21.08.2024 | 5,03 | 5,22 | 4,97 | 5,17 | 3,82% | 3.676.635,00 |
| 20.08.2024 | 5,17 | 5,24 | 4,91 | 4,98 | -4,23% | 4.634.499,00 |
| 19.08.2024 | 5,23 | 5,23 | 5,02 | 5,20 | 0,78% | 6.038.515,00 |
| 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% | 5.192.871,00 |
| 14.08.2024 | 5,00 | 5,13 | 4,78 | 4,87 | -1,02% | 4.862.724,00 |
| 13.08.2024 | 5,10 | 5,48 | 4,85 | 4,92 | -2,77% | 9.734.764,00 |
| 12.08.2024 | 4,64 | 5,14 | 4,60 | 5,06 | 9,52% | 7.647.584,00 |
| 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% | 8.898.041,00 |
| 07.08.2024 | 4,93 | 5,12 | 4,63 | 4,91 | 0,41% | 14.581.993,00 |
| 06.08.2024 | 6,90 | 7,23 | 4,82 | 4,89 | -53,82% | 34.690.969,00 |
| 05.08.2024 | 9,00 | 10,90 | 8,91 | 10,59 | -0,94% | 6.313.906,00 |
| 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% | 3.981.536,00 |
| 31.07.2024 | 12,50 | 12,81 | 12,05 | 12,08 | -0,66% | 4.271.763,00 |
| 30.07.2024 | 12,31 | 12,57 | 11,93 | 12,16 | -0,57% | 4.545.144,00 |
| 29.07.2024 | 13,50 | 13,72 | 12,09 | 12,23 | -6,64% | 4.530.762,00 |
| 26.07.2024 | 12,71 | 13,50 | 12,14 | 13,10 | 6,59% | 6.906.502,00 |
| 25.07.2024 | 11,89 | 12,77 | 11,56 | 12,29 | 0,41% | 5.351.388,00 |
| 24.07.2024 | 13,50 | 13,63 | 11,92 | 12,24 | -11,30% | 6.592.095,00 |
| 23.07.2024 | 14,50 | 15,04 | 13,07 | 13,80 | -5,22% | 10.480.488,00 |
| 22.07.2024 | 13,02 | 14,86 | 12,52 | 14,56 | 16,76% | 10.803.907,00 |
| 19.07.2024 | 12,17 | 13,15 | 12,03 | 12,47 | 1,22% | 5.584.224,00 |
| 18.07.2024 | 12,71 | 12,93 | 11,71 | 12,32 | -0,88% | 7.040.369,00 |
| 17.07.2024 | 12,88 | 13,34 | 12,17 | 12,43 | -7,79% | 7.855.405,00 |
| 16.07.2024 | 13,59 | 14,39 | 13,12 | 13,48 | 2,12% | 9.625.092,00 |
| 15.07.2024 | 13,15 | 13,55 | 12,42 | 13,20 | 0,99% | 8.499.280,00 |
| 12.07.2024 | 12,03 | 13,20 | 12,03 | 13,07 | 8,20% | 9.245.749,00 |
| 11.07.2024 | 11,91 | 12,46 | 11,53 | 12,08 | 2,81% | 9.910.802,00 |
| 10.07.2024 | 10,65 | 12,09 | 10,60 | 11,75 | 6,92% | 11.153.531,00 |
| 09.07.2024 | 8,98 | 11,21 | 8,98 | 10,99 | 29,91% | 19.112.332,00 |
| 08.07.2024 | 8,60 | 8,75 | 8,24 | 8,46 | 0,00% | 3.079.466,00 |
| 05.07.2024 | 7,94 | 8,52 | 7,78 | 8,46 | 7,77% | 4.814.789,00 |
| 03.07.2024 | 7,50 | 8,30 | 7,50 | 7,85 | 4,95% | 4.645.519,00 |
| 02.07.2024 | 7,15 | 7,57 | 7,01 | 7,48 | 4,62% | 2.863.562,00 |
| 01.07.2024 | 7,11 | 7,17 | 6,68 | 7,15 | 1,85% | 2.651.884,00 |
| 28.06.2024 | 7,27 | 7,49 | 6,87 | 7,02 | -3,31% | 4.419.442,00 |
| 27.06.2024 | 7,20 | 7,43 | 6,95 | 7,26 | -0,27% | 3.242.756,00 |
| 26.06.2024 | 7,18 | 8,09 | 7,15 | 7,28 | 1,39% | 6.518.056,00 |
| 25.06.2024 | 7,02 | 7,38 | 6,92 | 7,18 | 2,28% | 3.122.022,00 |
| 24.06.2024 | 7,14 | 7,50 | 6,93 | 7,02 | -2,09% | 3.478.368,00 |
| 21.06.2024 | 7,76 | 7,81 | 7,05 | 7,17 | -9,36% | 5.894.737,00 |
| 20.06.2024 | 7,90 | 8,43 | 7,60 | 7,91 | 0,76% | 4.627.149,00 |
| 18.06.2024 | 9,30 | 9,34 | 7,74 | 7,85 | -16,58% | 6.850.014,00 |
| 17.06.2024 | 9,16 | 9,67 | 9,15 | 9,41 | 1,29% | 2.951.359,00 |
| 14.06.2024 | 9,38 | 9,82 | 9,07 | 9,29 | -1,80% | 3.701.155,00 |
| 13.06.2024 | 9,98 | 10,55 | 8,97 | 9,46 | -4,06% | 8.543.076,00 |