4,240€
2,91%
Echtzeit-Aktienkurs Jumia Technologies AG (ADRs)
Bid:
Ask:
Aktienkurse zur Jumia Technologies AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 4,27 | 4,31 | 4,00 | 4,26 | 3,40% | 632,00 |
| 25.04.2024 | 4,19 | 4,19 | 4,05 | 4,12 | -2,60% | 1.379,00 |
| 24.04.2024 | 4,62 | 4,62 | 4,23 | 4,23 | -3,20% | 4.809,00 |
| 23.04.2024 | 3,95 | 4,37 | 3,95 | 4,37 | 10,08% | 2.442,00 |
| 22.04.2024 | 3,76 | 3,97 | 3,65 | 3,97 | 7,59% | 2.700,00 |
| 19.04.2024 | 3,85 | 3,85 | 3,69 | 3,69 | -5,38% | 2.033,00 |
| 18.04.2024 | 3,76 | 3,90 | 3,76 | 3,90 | 2,36% | 1.002,00 |
| 17.04.2024 | 3,87 | 3,87 | 3,74 | 3,81 | -1,55% | 4.083,00 |
| 16.04.2024 | 3,77 | 3,87 | 3,72 | 3,87 | -1,02% | 9.156,00 |
| 15.04.2024 | 4,20 | 4,20 | 3,91 | 3,91 | -7,78% | 19.700,00 |
| 12.04.2024 | 4,57 | 4,57 | 4,24 | 4,24 | -5,15% | 4.285,00 |
| 11.04.2024 | 4,55 | 4,57 | 4,43 | 4,47 | 0,68% | 2.323,00 |
| 10.04.2024 | 4,74 | 4,84 | 4,41 | 4,44 | -4,10% | 7.022,00 |
| 09.04.2024 | 4,74 | 4,97 | 4,63 | 4,63 | -3,14% | 6.703,00 |
| 08.04.2024 | 4,83 | 4,83 | 4,62 | 4,78 | -2,05% | 1.007,00 |
| 05.04.2024 | 4,94 | 5,00 | 4,76 | 4,88 | 0,83% | 3.014,00 |
| 04.04.2024 | 4,78 | 5,24 | 4,78 | 4,84 | 2,98% | 37.032,00 |
| 03.04.2024 | 4,77 | 4,77 | 4,67 | 4,70 | -0,21% | 1.017,00 |
| 02.04.2024 | 4,83 | 4,86 | 4,56 | 4,71 | -3,68% | 4.133,00 |
| 28.03.2024 | 4,83 | 5,00 | 4,77 | 4,89 | 3,38% | 3.489,00 |
| 27.03.2024 | 4,66 | 4,86 | 4,53 | 4,73 | 2,16% | 5.424,00 |
| 26.03.2024 | 4,99 | 5,00 | 4,61 | 4,63 | -8,50% | 39.163,00 |
| 25.03.2024 | 5,16 | 5,16 | 5,02 | 5,06 | 0,00% | 10.528,00 |
| 22.03.2024 | 5,56 | 5,56 | 5,06 | 5,06 | -10,92% | 4.511,00 |
| 21.03.2024 | 5,58 | 5,96 | 5,58 | 5,68 | 3,27% | 11.607,00 |
| 20.03.2024 | 5,64 | 5,74 | 5,34 | 5,50 | -3,17% | 6.079,00 |
| 19.03.2024 | 6,00 | 6,06 | 5,64 | 5,68 | -6,27% | 6.237,00 |
| 18.03.2024 | 6,44 | 6,50 | 6,06 | 6,06 | -6,19% | 10.686,00 |
| 15.03.2024 | 6,04 | 6,48 | 6,04 | 6,46 | 3,53% | 4.439,00 |
| 14.03.2024 | 6,48 | 6,82 | 6,16 | 6,24 | -0,95% | 8.190,00 |
| 13.03.2024 | 6,02 | 6,30 | 6,02 | 6,30 | 3,62% | 18.865,00 |
| 12.03.2024 | 6,08 | 6,26 | 5,74 | 6,08 | 3,05% | 16.880,00 |
| 11.03.2024 | 6,58 | 6,58 | 5,84 | 5,90 | -6,94% | 3.598,00 |
| 08.03.2024 | 6,38 | 6,92 | 6,22 | 6,34 | 1,93% | 2.628,00 |
| 07.03.2024 | 6,58 | 6,68 | 6,22 | 6,22 | -3,12% | 13.818,00 |
| 06.03.2024 | 6,22 | 6,78 | 5,94 | 6,42 | 7,72% | 18.765,00 |
| 05.03.2024 | 6,16 | 6,58 | 5,94 | 5,96 | -10,78% | 56.657,00 |
| 04.03.2024 | 6,50 | 7,40 | 6,50 | 6,68 | 4,05% | 20.025,00 |
| 01.03.2024 | 5,80 | 6,56 | 5,48 | 6,42 | 13,43% | 27.210,00 |
| 29.02.2024 | 5,08 | 5,78 | 5,08 | 5,66 | 7,20% | 10.598,00 |
| 28.02.2024 | 5,42 | 5,44 | 5,02 | 5,28 | 1,54% | 10.829,00 |
| 27.02.2024 | 4,38 | 5,30 | 4,24 | 5,20 | 27,76% | 39.779,00 |
| 26.02.2024 | 3,91 | 4,19 | 3,91 | 4,07 | 3,04% | 2.306,00 |
| 23.02.2024 | 4,24 | 4,24 | 3,84 | 3,95 | -5,95% | 4.723,00 |
| 22.02.2024 | 4,17 | 4,32 | 3,81 | 4,20 | 5,79% | 11.950,00 |
| 21.02.2024 | 3,76 | 3,97 | 3,74 | 3,97 | 1,79% | 6.835,00 |
| 20.02.2024 | 4,48 | 4,48 | 3,79 | 3,90 | -13,53% | 29.720,00 |
| 19.02.2024 | 4,39 | 4,52 | 4,38 | 4,51 | 1,12% | 1.226,00 |
| 16.02.2024 | 4,06 | 4,46 | 3,98 | 4,46 | 6,70% | 29.539,00 |
| 15.02.2024 | 3,09 | 4,27 | 3,09 | 4,18 | 38,41% | 54.345,00 |
| 14.02.2024 | 2,94 | 3,26 | 2,94 | 3,02 | 2,72% | 12.883,00 |
| 13.02.2024 | 3,02 | 3,02 | 2,92 | 2,94 | -5,16% | 258,00 |
| 12.02.2024 | 2,98 | 3,15 | 2,97 | 3,10 | 4,03% | 9.547,00 |
| 09.02.2024 | 2,94 | 3,03 | 2,94 | 2,98 | 0,68% | 1.337,00 |
| 08.02.2024 | 2,76 | 2,96 | 2,76 | 2,96 | 5,34% | 699,00 |
| 07.02.2024 | 2,90 | 2,90 | 2,81 | 2,81 | -2,09% | 1.846,00 |
| 06.02.2024 | 2,86 | 2,87 | 2,73 | 2,87 | 1,06% | 610,00 |
| 05.02.2024 | 2,95 | 2,96 | 2,82 | 2,84 | 0,35% | 951,00 |
| 02.02.2024 | 2,74 | 2,83 | 2,74 | 2,83 | 3,28% | 330,00 |
| 01.02.2024 | 2,66 | 2,74 | 2,66 | 2,74 | -0,72% | 48,00 |
| 31.01.2024 | 2,76 | 2,76 | 2,70 | 2,76 | -1,08% | 1.166,00 |
| 30.01.2024 | 2,93 | 2,93 | 2,76 | 2,79 | -2,11% | 8.896,00 |
| 29.01.2024 | 2,79 | 2,85 | 2,73 | 2,85 | 4,40% | 653,00 |
| 26.01.2024 | 2,73 | 2,73 | 2,73 | 2,73 | 1,11% | 150,00 |
| 25.01.2024 | 2,64 | 2,78 | 2,64 | 2,70 | -1,10% | 10.226,00 |
| 24.01.2024 | 2,74 | 2,74 | 2,68 | 2,73 | -0,73% | 1.040,00 |
| 23.01.2024 | 2,81 | 2,81 | 2,75 | 2,75 | -3,51% | 358,00 |
| 22.01.2024 | 2,67 | 2,85 | 2,67 | 2,85 | 6,34% | 2.357,00 |
| 19.01.2024 | 2,77 | 2,77 | 2,65 | 2,68 | -2,55% | 1.597,00 |
| 18.01.2024 | 2,73 | 2,80 | 2,73 | 2,75 | 0,36% | 3.972,00 |
| 17.01.2024 | 2,70 | 2,74 | 2,66 | 2,74 | 1,11% | 2.693,00 |
| 16.01.2024 | 2,84 | 2,89 | 2,71 | 2,71 | -4,91% | 13.252,00 |
| 15.01.2024 | 2,88 | 2,96 | 2,85 | 2,85 | -1,72% | 523,00 |
| 12.01.2024 | 2,90 | 2,90 | 2,90 | 2,90 | -3,33% | 69,00 |
| 11.01.2024 | 3,12 | 3,12 | 2,86 | 3,00 | -6,25% | 62.251,00 |
| 10.01.2024 | 3,08 | 3,22 | 3,06 | 3,20 | 0,31% | 2.620,00 |
| 09.01.2024 | 3,08 | 3,19 | 3,08 | 3,19 | 5,28% | 1.238,00 |
| 08.01.2024 | 3,12 | 3,12 | 3,02 | 3,03 | -2,57% | 5.127,00 |
| 05.01.2024 | 3,06 | 3,13 | 3,06 | 3,11 | 0,65% | 4.944,00 |
| 04.01.2024 | 3,27 | 3,27 | 3,06 | 3,09 | -4,92% | 9.400,00 |
| 03.01.2024 | 3,14 | 3,37 | 3,06 | 3,25 | 4,84% | 17.471,00 |
| 02.01.2024 | 3,14 | 3,28 | 3,07 | 3,10 | -8,55% | 14.735,00 |
| 29.12.2023 | 3,41 | 3,49 | 3,39 | 3,39 | 0,30% | 1.886,00 |
| 28.12.2023 | 3,36 | 3,45 | 3,34 | 3,38 | 2,74% | 9.913,00 |
| 27.12.2023 | 3,45 | 3,54 | 3,29 | 3,29 | -5,19% | 7.573,00 |
| 22.12.2023 | 3,57 | 3,57 | 3,47 | 3,47 | -1,98% | 5.904,00 |
| 21.12.2023 | 3,35 | 3,54 | 3,33 | 3,54 | 5,67% | 10.637,00 |
| 20.12.2023 | 3,51 | 3,72 | 3,35 | 3,35 | -4,83% | 32.954,00 |
| 19.12.2023 | 3,29 | 3,56 | 3,28 | 3,52 | 5,71% | 31.042,00 |
| 18.12.2023 | 3,14 | 3,39 | 3,13 | 3,33 | 5,71% | 17.349,00 |
| 15.12.2023 | 3,27 | 3,27 | 3,14 | 3,15 | -1,25% | 1.444,00 |
| 14.12.2023 | 3,16 | 3,25 | 3,10 | 3,19 | 2,90% | 15.922,00 |
| 13.12.2023 | 3,07 | 3,16 | 2,94 | 3,10 | 0,00% | 8.378,00 |
| 12.12.2023 | 3,14 | 3,14 | 3,10 | 3,10 | -1,59% | 1.993,00 |
| 11.12.2023 | 3,36 | 3,37 | 3,14 | 3,15 | -7,08% | 13.379,00 |
| 08.12.2023 | 3,38 | 3,50 | 3,28 | 3,39 | 3,67% | 517,00 |
| 07.12.2023 | 3,41 | 3,41 | 3,23 | 3,27 | -6,57% | 2.142,00 |
| 06.12.2023 | 3,31 | 3,52 | 3,29 | 3,50 | 5,74% | 7.381,00 |
| 05.12.2023 | 3,26 | 3,35 | 3,20 | 3,31 | -1,78% | 2.793,00 |
| 04.12.2023 | 3,42 | 3,56 | 3,33 | 3,37 | 1,20% | 6.864,00 |