7,758$
0,75%
Echtzeit-Aktienkurs Jumia Technologies AG (ADRs)
Bid:
Ask:
Aktienkurse zur Jumia Technologies AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.05.2025 | 2,26 | 2,99 | 2,13 | 2,87 | 19,58% | 8.837.582,00 |
| 07.05.2025 | 2,54 | 2,55 | 2,35 | 2,40 | -4,76% | 3.075.349,00 |
| 06.05.2025 | 2,48 | 2,54 | 2,42 | 2,52 | 1,61% | 1.983.265,00 |
| 05.05.2025 | 2,49 | 2,56 | 2,46 | 2,48 | -0,80% | 2.707.633,00 |
| 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% | 1.512.488,00 |
| 30.04.2025 | 2,37 | 2,39 | 2,29 | 2,37 | -3,27% | 2.502.361,00 |
| 29.04.2025 | 2,36 | 2,53 | 2,36 | 2,45 | 2,94% | 3.290.473,00 |
| 28.04.2025 | 2,50 | 2,52 | 2,35 | 2,38 | -2,46% | 2.131.060,00 |
| 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% | 2.589.368,00 |
| 23.04.2025 | 2,21 | 2,31 | 2,20 | 2,27 | 5,58% | 2.604.782,00 |
| 22.04.2025 | 2,14 | 2,17 | 2,07 | 2,15 | 1,90% | 1.873.336,00 |
| 21.04.2025 | 2,10 | 2,13 | 2,03 | 2,11 | 0,48% | 1.548.499,00 |
| 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% | 1.571.549,00 |
| 15.04.2025 | 2,10 | 2,16 | 2,05 | 2,11 | 0,96% | 1.924.535,00 |
| 14.04.2025 | 2,16 | 2,18 | 2,03 | 2,09 | 1,95% | 2.036.510,00 |
| 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% | 2.512.516,00 |
| 09.04.2025 | 1,74 | 2,09 | 1,70 | 2,06 | 19,08% | 4.417.313,00 |
| 08.04.2025 | 1,87 | 1,94 | 1,70 | 1,73 | -1,70% | 4.082.064,00 |
| 07.04.2025 | 1,69 | 1,89 | 1,60 | 1,76 | -1,12% | 7.276.111,00 |
| 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% | 9.213.655,00 |
| 02.04.2025 | 2,17 | 2,25 | 2,13 | 2,20 | 0,92% | 1.372.801,00 |
| 01.04.2025 | 2,16 | 2,24 | 2,11 | 2,18 | 1,40% | 1.617.995,00 |
| 31.03.2025 | 2,13 | 2,18 | 2,07 | 2,15 | -4,02% | 2.849.098,00 |
| 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% | 1.362.309,00 |
| 26.03.2025 | 2,52 | 2,54 | 2,34 | 2,36 | -6,35% | 1.737.566,00 |
| 25.03.2025 | 2,56 | 2,58 | 2,48 | 2,52 | -1,18% | 1.118.935,00 |