11,792$
-0,07%
Echtzeit-Aktienkurs Jumia Technologies AG (ADRs)
Bid:
Ask:
Aktienkurse zur Jumia Technologies AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 11,49 | 11,93 | 11,49 | 11,80 | 1,64% | 1.886.856,00 |
| 30.09.2025 | 11,96 | 11,96 | 11,18 | 11,61 | -3,01% | 2.487.583,00 |
| 29.09.2025 | 11,58 | 11,97 | 11,49 | 11,97 | 5,18% | 2.493.060,00 |
| 26.09.2025 | 11,18 | 11,60 | 11,08 | 11,38 | 1,79% | 2.668.529,00 |
| 25.09.2025 | 10,47 | 11,32 | 10,47 | 11,18 | -2,61% | 3.149.540,00 |
| 24.09.2025 | 11,38 | 11,59 | 11,07 | 11,48 | 1,32% | 2.061.831,00 |
| 23.09.2025 | 11,86 | 11,90 | 11,07 | 11,33 | -4,39% | 3.087.313,00 |
| 22.09.2025 | 11,70 | 11,98 | 11,38 | 11,85 | 1,98% | 2.612.084,00 |
| 19.09.2025 | 11,92 | 12,10 | 11,53 | 11,62 | -2,52% | 2.788.725,00 |
| 18.09.2025 | 12,15 | 12,31 | 11,74 | 11,92 | 0,42% | 3.518.555,00 |
| 17.09.2025 | 11,91 | 12,13 | 11,55 | 11,87 | -0,34% | 3.680.116,00 |
| 16.09.2025 | 11,11 | 12,37 | 10,97 | 11,91 | 21,65% | 13.829.519,00 |
| 15.09.2025 | 9,99 | 10,06 | 9,52 | 9,79 | -1,21% | 2.840.839,00 |
| 12.09.2025 | 9,80 | 10,28 | 9,69 | 9,91 | 1,85% | 5.260.499,00 |
| 11.09.2025 | 8,90 | 9,74 | 8,90 | 9,73 | 8,84% | 3.521.747,00 |
| 10.09.2025 | 9,72 | 9,73 | 8,72 | 8,94 | -8,02% | 5.264.425,00 |
| 09.09.2025 | 9,44 | 9,72 | 9,24 | 9,72 | 3,62% | 2.738.453,00 |
| 08.09.2025 | 8,96 | 9,39 | 8,67 | 9,38 | 5,87% | 3.206.496,00 |
| 05.09.2025 | 8,40 | 8,86 | 8,19 | 8,86 | 8,18% | 3.454.638,00 |
| 04.09.2025 | 7,82 | 8,25 | 7,76 | 8,19 | 4,73% | 2.808.278,00 |
| 03.09.2025 | 8,10 | 8,17 | 7,78 | 7,82 | -2,86% | 2.451.728,00 |
| 02.09.2025 | 8,05 | 8,37 | 7,80 | 8,05 | -6,40% | 4.360.719,00 |
| 29.08.2025 | 9,06 | 9,13 | 8,59 | 8,60 | -5,81% | 3.590.099,00 |
| 28.08.2025 | 9,30 | 9,35 | 9,05 | 9,13 | -0,54% | 3.126.456,00 |
| 27.08.2025 | 9,03 | 9,29 | 8,83 | 9,18 | 2,68% | 5.621.285,00 |
| 26.08.2025 | 8,27 | 9,00 | 8,27 | 8,94 | 8,50% | 6.477.260,00 |
| 25.08.2025 | 7,87 | 8,50 | 7,83 | 8,24 | 4,70% | 4.527.143,00 |
| 22.08.2025 | 7,21 | 7,97 | 7,10 | 7,87 | 9,46% | 4.673.274,00 |
| 21.08.2025 | 7,20 | 7,41 | 7,06 | 7,19 | -1,10% | 2.214.318,00 |
| 20.08.2025 | 7,43 | 7,55 | 6,86 | 7,27 | -5,22% | 6.592.071,00 |
| 19.08.2025 | 7,99 | 8,02 | 7,62 | 7,67 | -4,48% | 3.127.139,00 |
| 18.08.2025 | 7,89 | 8,17 | 7,77 | 8,03 | 3,61% | 5.189.104,00 |
| 15.08.2025 | 7,63 | 7,94 | 7,58 | 7,75 | 0,65% | 5.662.573,00 |
| 14.08.2025 | 7,05 | 7,75 | 7,01 | 7,70 | 3,22% | 5.220.809,00 |
| 13.08.2025 | 7,48 | 7,85 | 7,39 | 7,46 | 2,90% | 7.771.525,00 |
| 12.08.2025 | 6,52 | 7,29 | 6,49 | 7,25 | 12,58% | 8.222.968,00 |
| 11.08.2025 | 5,88 | 7,09 | 5,88 | 6,44 | 11,42% | 11.540.636,00 |
| 08.08.2025 | 5,94 | 6,00 | 5,49 | 5,78 | -0,69% | 6.159.413,00 |
| 07.08.2025 | 5,25 | 6,25 | 5,17 | 5,82 | 27,07% | 20.926.796,00 |
| 06.08.2025 | 4,93 | 4,98 | 4,56 | 4,58 | -5,95% | 4.719.766,00 |
| 05.08.2025 | 4,89 | 5,17 | 4,82 | 4,87 | 0,41% | 3.714.494,00 |
| 04.08.2025 | 4,55 | 4,88 | 4,53 | 4,85 | 8,99% | 2.892.627,00 |
| 01.08.2025 | 4,47 | 4,56 | 4,36 | 4,45 | -5,12% | 2.422.302,00 |
| 31.07.2025 | 4,54 | 4,78 | 4,45 | 4,69 | 3,99% | 2.045.474,00 |
| 30.07.2025 | 4,71 | 4,72 | 4,48 | 4,51 | -2,17% | 1.907.852,00 |
| 29.07.2025 | 4,92 | 4,94 | 4,44 | 4,61 | -7,06% | 3.923.938,00 |
| 28.07.2025 | 4,86 | 5,06 | 4,86 | 4,96 | 2,27% | 2.490.380,00 |
| 25.07.2025 | 4,90 | 4,93 | 4,77 | 4,85 | -1,02% | 2.625.687,00 |
| 24.07.2025 | 4,77 | 5,00 | 4,74 | 4,90 | 1,03% | 2.926.016,00 |
| 23.07.2025 | 4,82 | 4,95 | 4,71 | 4,85 | 1,68% | 2.683.082,00 |
| 22.07.2025 | 4,65 | 4,80 | 4,53 | 4,77 | 2,14% | 3.360.673,00 |
| 21.07.2025 | 4,79 | 5,09 | 4,67 | 4,67 | 0,00% | 4.896.352,00 |
| 18.07.2025 | 4,60 | 4,72 | 4,52 | 4,67 | 1,74% | 2.635.801,00 |
| 17.07.2025 | 4,54 | 4,90 | 4,50 | 4,59 | 1,55% | 4.100.666,00 |
| 16.07.2025 | 4,50 | 4,53 | 4,23 | 4,52 | 0,89% | 3.007.603,00 |
| 15.07.2025 | 4,30 | 4,56 | 4,22 | 4,48 | 5,16% | 3.651.196,00 |
| 14.07.2025 | 4,30 | 4,35 | 4,19 | 4,26 | -1,62% | 1.507.687,00 |
| 11.07.2025 | 4,37 | 4,58 | 4,26 | 4,33 | -2,70% | 2.119.280,00 |
| 10.07.2025 | 4,44 | 4,49 | 4,23 | 4,45 | 0,68% | 2.746.044,00 |
| 09.07.2025 | 4,25 | 4,62 | 4,17 | 4,42 | 4,49% | 5.020.600,00 |
| 08.07.2025 | 4,30 | 4,35 | 4,09 | 4,23 | -0,70% | 3.575.926,00 |
| 07.07.2025 | 4,37 | 4,37 | 4,12 | 4,26 | -3,84% | 3.294.498,00 |
| 03.07.2025 | 4,41 | 4,71 | 4,38 | 4,43 | 0,45% | 2.515.342,00 |
| 02.07.2025 | 4,57 | 4,70 | 4,18 | 4,41 | -5,57% | 6.806.826,00 |
| 01.07.2025 | 3,94 | 4,71 | 3,92 | 4,67 | 16,17% | 15.331.855,00 |
| 30.06.2025 | 3,71 | 4,17 | 3,63 | 4,02 | 9,84% | 6.636.387,00 |
| 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% | 2.541.980,00 |
| 24.06.2025 | 3,28 | 3,49 | 3,28 | 3,45 | 6,81% | 2.519.470,00 |
| 23.06.2025 | 3,15 | 3,30 | 3,11 | 3,23 | 0,31% | 2.157.363,00 |
| 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% | 2.256.712,00 |
| 16.06.2025 | 3,17 | 3,28 | 3,08 | 3,21 | 5,25% | 2.180.392,00 |
| 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% | 2.603.665,00 |
| 11.06.2025 | 3,65 | 3,67 | 3,28 | 3,32 | -7,26% | 2.971.037,00 |
| 10.06.2025 | 3,46 | 3,62 | 3,39 | 3,58 | 4,37% | 3.002.042,00 |
| 09.06.2025 | 3,42 | 3,50 | 3,28 | 3,43 | 1,78% | 2.907.941,00 |
| 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% | 2.389.618,00 |
| 04.06.2025 | 3,29 | 3,40 | 3,18 | 3,30 | 1,85% | 2.229.667,00 |
| 03.06.2025 | 3,31 | 3,35 | 3,20 | 3,24 | -1,22% | 1.876.715,00 |
| 02.06.2025 | 3,35 | 3,38 | 3,18 | 3,28 | -1,80% | 2.783.631,00 |
| 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% | 2.105.177,00 |
| 28.05.2025 | 3,42 | 3,45 | 3,23 | 3,30 | -3,79% | 3.189.515,00 |
| 27.05.2025 | 3,28 | 3,47 | 3,16 | 3,43 | 5,86% | 3.269.598,00 |
| 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% | 3.644.917,00 |
| 21.05.2025 | 3,00 | 3,08 | 2,89 | 2,91 | -4,59% | 2.372.946,00 |
| 20.05.2025 | 3,12 | 3,13 | 3,02 | 3,05 | -2,87% | 1.287.741,00 |
| 19.05.2025 | 3,10 | 3,16 | 3,04 | 3,14 | -2,18% | 1.841.990,00 |
| 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% | 2.663.722,00 |
| 14.05.2025 | 3,51 | 3,52 | 3,21 | 3,27 | -5,22% | 3.431.144,00 |
| 13.05.2025 | 3,52 | 3,62 | 3,41 | 3,45 | -2,82% | 3.590.187,00 |
| 12.05.2025 | 3,51 | 3,59 | 3,18 | 3,55 | 7,58% | 7.303.581,00 |
| 09.05.2025 | 3,05 | 3,30 | 2,98 | 3,30 | 14,98% | 7.026.699,00 |