Echtzeit-Aktienkurs JUMEI IN.H.ADR A1 DL-0002
Bid:
Ask:
Aktienkurse zur JUMEI IN.H.ADR A1 DL-0002 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2020 | 1,90 | 1,92 | 1,85 | 1,85 | -1,60% | 214.695,00 |
| 08.01.2020 | 1,99 | 1,99 | 1,88 | 1,88 | -6,00% | 211.151,00 |
| 07.01.2020 | 2,00 | 2,03 | 1,95 | 2,00 | -0,50% | 244.654,00 |
| 06.01.2020 | 1,98 | 2,03 | 1,90 | 2,01 | 1,52% | 413.969,00 |
| 03.01.2020 | 1,94 | 2,00 | 1,86 | 1,98 | 2,06% | 422.176,00 |
| 02.01.2020 | 2,02 | 2,10 | 1,90 | 1,94 | -5,37% | 739.943,00 |
| 31.12.2019 | 2,03 | 2,10 | 2,03 | 2,05 | 0,49% | 272.770,00 |
| 30.12.2019 | 2,04 | 2,10 | 2,00 | 2,04 | -0,49% | 462.568,00 |
| 27.12.2019 | 2,15 | 2,15 | 2,00 | 2,05 | -3,76% | 195.268,00 |
| 26.12.2019 | 2,10 | 2,15 | 2,08 | 2,13 | 1,43% | 204.074,00 |
| 24.12.2019 | 1,93 | 2,13 | 1,93 | 2,10 | 8,81% | 344.536,00 |
| 23.12.2019 | 1,85 | 1,94 | 1,83 | 1,93 | 5,46% | 264.454,00 |
| 20.12.2019 | 1,84 | 1,88 | 1,83 | 1,83 | -1,08% | 124.093,00 |
| 19.12.2019 | 1,89 | 1,90 | 1,85 | 1,85 | -2,63% | 96.154,00 |
| 18.12.2019 | 1,91 | 1,92 | 1,87 | 1,90 | -1,04% | 252.800,00 |
| 17.12.2019 | 1,72 | 1,92 | 1,71 | 1,92 | 12,94% | 698.395,00 |
| 16.12.2019 | 1,82 | 1,88 | 1,65 | 1,70 | -6,59% | 682.614,00 |
| 13.12.2019 | 1,86 | 1,86 | 1,80 | 1,82 | -2,15% | 79.717,00 |
| 12.12.2019 | 1,92 | 1,93 | 1,81 | 1,86 | -3,12% | 224.195,00 |
| 11.12.2019 | 1,73 | 1,92 | 1,73 | 1,92 | 11,63% | 369.381,00 |
| 10.12.2019 | 1,78 | 1,79 | 1,72 | 1,72 | -3,37% | 156.825,00 |
| 09.12.2019 | 1,77 | 1,83 | 1,77 | 1,78 | 0,00% | 120.810,00 |
| 06.12.2019 | 1,82 | 1,82 | 1,75 | 1,78 | -2,20% | 169.282,00 |
| 05.12.2019 | 1,81 | 1,83 | 1,80 | 1,82 | 0,55% | 139.211,00 |
| 04.12.2019 | 1,83 | 1,84 | 1,80 | 1,81 | -1,63% | 136.541,00 |
| 03.12.2019 | 1,81 | 1,86 | 1,81 | 1,84 | 1,10% | 146.368,00 |
| 02.12.2019 | 1,89 | 1,93 | 1,82 | 1,82 | -3,19% | 135.296,00 |
| 29.11.2019 | 1,89 | 1,89 | 1,84 | 1,88 | -0,53% | 96.971,00 |
| 27.11.2019 | 1,88 | 1,89 | 1,84 | 1,89 | 3,85% | 264.504,00 |
| 26.11.2019 | 1,91 | 1,94 | 1,81 | 1,82 | -5,70% | 463.473,00 |
| 25.11.2019 | 1,96 | 1,98 | 1,89 | 1,93 | -2,03% | 173.117,00 |
| 22.11.2019 | 1,98 | 1,99 | 1,86 | 1,97 | -0,51% | 347.840,00 |
| 21.11.2019 | 1,99 | 2,02 | 1,98 | 1,98 | -1,00% | 223.912,00 |
| 20.11.2019 | 2,02 | 2,03 | 2,00 | 2,00 | -1,96% | 207.173,00 |
| 19.11.2019 | 2,07 | 2,07 | 2,00 | 2,04 | -0,97% | 44.092,00 |
| 18.11.2019 | 2,00 | 2,06 | 2,00 | 2,06 | 3,52% | 93.142,00 |
| 15.11.2019 | 2,00 | 2,02 | 1,99 | 1,99 | -0,50% | 216.309,00 |
| 14.11.2019 | 2,03 | 2,04 | 1,99 | 2,00 | -2,44% | 413.701,00 |
| 13.11.2019 | 2,01 | 2,05 | 2,00 | 2,05 | 1,49% | 232.378,00 |
| 12.11.2019 | 2,04 | 2,05 | 2,02 | 2,02 | -1,46% | 137.050,00 |
| 11.11.2019 | 2,06 | 2,07 | 2,03 | 2,05 | -0,49% | 47.311,00 |
| 08.11.2019 | 2,07 | 2,10 | 2,06 | 2,06 | -1,44% | 124.775,00 |
| 07.11.2019 | 2,11 | 2,13 | 2,06 | 2,09 | 0,48% | 103.105,00 |
| 06.11.2019 | 2,06 | 2,12 | 2,06 | 2,08 | 0,97% | 179.124,00 |
| 05.11.2019 | 2,16 | 2,16 | 2,05 | 2,06 | -4,19% | 141.206,00 |
| 04.11.2019 | 2,14 | 2,20 | 2,09 | 2,15 | 1,42% | 197.974,00 |
| 01.11.2019 | 2,07 | 2,14 | 2,05 | 2,12 | 2,91% | 86.766,00 |
| 31.10.2019 | 2,05 | 2,07 | 2,03 | 2,06 | 0,49% | 36.251,00 |
| 30.10.2019 | 2,11 | 2,12 | 2,05 | 2,05 | -3,30% | 85.893,00 |
| 29.10.2019 | 2,15 | 2,15 | 2,11 | 2,12 | -2,30% | 78.668,00 |
| 28.10.2019 | 2,13 | 2,18 | 2,10 | 2,17 | 3,33% | 223.213,00 |
| 25.10.2019 | 2,00 | 2,10 | 2,00 | 2,10 | 5,00% | 311.725,00 |
| 24.10.2019 | 2,00 | 2,02 | 2,00 | 2,00 | 0,00% | 53.349,00 |
| 23.10.2019 | 2,01 | 2,04 | 2,00 | 2,00 | -0,50% | 102.402,00 |
| 22.10.2019 | 2,01 | 2,03 | 2,01 | 2,01 | 0,00% | 76.959,00 |
| 21.10.2019 | 2,02 | 2,06 | 2,01 | 2,01 | 0,00% | 148.058,00 |
| 18.10.2019 | 2,01 | 2,05 | 2,01 | 2,01 | -0,99% | 52.708,00 |
| 17.10.2019 | 2,00 | 2,05 | 2,00 | 2,03 | 1,00% | 55.124,00 |
| 16.10.2019 | 2,06 | 2,07 | 2,01 | 2,01 | -3,37% | 104.136,00 |
| 15.10.2019 | 2,03 | 2,08 | 2,01 | 2,08 | 3,48% | 104.173,00 |
| 14.10.2019 | 2,03 | 2,03 | 2,01 | 2,01 | -0,50% | 165.308,00 |
| 11.10.2019 | 2,00 | 2,04 | 2,00 | 2,02 | 1,00% | 146.095,00 |
| 10.10.2019 | 2,04 | 2,05 | 2,00 | 2,00 | -0,99% | 66.640,00 |
| 09.10.2019 | 2,10 | 2,10 | 2,02 | 2,02 | -2,42% | 31.202,00 |
| 08.10.2019 | 1,99 | 2,12 | 1,99 | 2,07 | 4,02% | 150.648,00 |
| 07.10.2019 | 2,03 | 2,03 | 1,99 | 1,99 | -1,49% | 295.892,00 |
| 04.10.2019 | 2,02 | 2,05 | 2,01 | 2,02 | 0,00% | 71.867,00 |
| 03.10.2019 | 2,03 | 2,04 | 2,00 | 2,02 | -0,49% | 114.366,00 |
| 02.10.2019 | 2,05 | 2,08 | 2,01 | 2,03 | -1,46% | 139.844,00 |
| 01.10.2019 | 2,10 | 2,15 | 2,03 | 2,06 | -2,83% | 381.559,00 |
| 30.09.2019 | 2,11 | 2,14 | 2,08 | 2,12 | 0,00% | 174.502,00 |
| 27.09.2019 | 2,11 | 2,15 | 2,06 | 2,12 | 0,95% | 188.912,00 |
| 26.09.2019 | 2,07 | 2,13 | 2,04 | 2,10 | 1,45% | 110.190,00 |
| 25.09.2019 | 2,13 | 2,14 | 2,05 | 2,07 | -3,72% | 138.509,00 |
| 24.09.2019 | 2,15 | 2,18 | 2,10 | 2,15 | 0,00% | 173.838,00 |
| 23.09.2019 | 2,10 | 2,18 | 2,10 | 2,15 | 0,94% | 268.907,00 |
| 20.09.2019 | 2,21 | 2,22 | 2,10 | 2,13 | -3,62% | 184.007,00 |
| 19.09.2019 | 2,26 | 2,28 | 2,20 | 2,21 | -1,78% | 143.169,00 |
| 18.09.2019 | 2,26 | 2,27 | 2,21 | 2,25 | -0,44% | 106.466,00 |
| 17.09.2019 | 2,21 | 2,28 | 2,19 | 2,26 | 0,89% | 165.686,00 |
| 16.09.2019 | 2,25 | 2,27 | 2,18 | 2,24 | -0,88% | 169.532,00 |
| 13.09.2019 | 2,16 | 2,28 | 2,15 | 2,26 | 6,10% | 379.775,00 |
| 12.09.2019 | 2,03 | 2,20 | 2,03 | 2,13 | 1,91% | 334.728,00 |
| 11.09.2019 | 1,97 | 2,12 | 1,95 | 2,09 | 6,09% | 328.160,00 |
| 10.09.2019 | 1,93 | 1,98 | 1,90 | 1,97 | 2,07% | 96.806,00 |
| 09.09.2019 | 1,84 | 1,95 | 1,84 | 1,93 | 4,89% | 69.170,00 |
| 06.09.2019 | 1,89 | 1,93 | 1,83 | 1,84 | -2,13% | 145.395,00 |
| 05.09.2019 | 1,86 | 1,92 | 1,86 | 1,88 | 1,08% | 101.967,00 |
| 04.09.2019 | 1,84 | 1,88 | 1,84 | 1,86 | -0,53% | 101.367,00 |
| 03.09.2019 | 1,91 | 1,91 | 1,86 | 1,87 | -1,58% | 59.540,00 |
| 30.08.2019 | 1,97 | 1,99 | 1,87 | 1,90 | -3,55% | 197.226,00 |
| 29.08.2019 | 1,94 | 1,99 | 1,91 | 1,97 | 1,55% | 195.249,00 |
| 28.08.2019 | 1,94 | 1,96 | 1,91 | 1,94 | -0,51% | 80.060,00 |
| 27.08.2019 | 1,94 | 1,97 | 1,87 | 1,95 | 0,52% | 485.578,00 |
| 26.08.2019 | 1,91 | 1,98 | 1,88 | 1,94 | 2,65% | 168.163,00 |
| 23.08.2019 | 1,95 | 1,99 | 1,88 | 1,89 | -4,06% | 168.877,00 |
| 22.08.2019 | 1,96 | 2,00 | 1,92 | 1,97 | 0,51% | 107.713,00 |
| 21.08.2019 | 2,07 | 2,07 | 1,96 | 1,96 | -3,92% | 201.457,00 |
| 20.08.2019 | 2,02 | 2,04 | 1,95 | 2,04 | 1,49% | 81.925,00 |
| 19.08.2019 | 1,99 | 2,10 | 1,99 | 2,01 | 2,03% | 220.655,00 |