5,100$
4,08%
Echtzeit-Aktienkurs Jumia Technologies AG (ADRs)
Bid:
Ask:
Aktienkurse zur Jumia Technologies AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 5,13 | 5,34 | 4,95 | 5,06 | 3,27% | 3.183.620,00 |
| 02.05.2024 | 4,68 | 4,95 | 4,43 | 4,90 | 9,13% | 2.496.764,00 |
| 01.05.2024 | 4,32 | 4,81 | 4,31 | 4,49 | 2,28% | 1.763.467,00 |
| 30.04.2024 | 4,51 | 4,51 | 4,35 | 4,39 | -3,09% | 1.226.889,00 |
| 29.04.2024 | 4,63 | 4,64 | 4,42 | 4,53 | -0,22% | 1.052.084,00 |
| 26.04.2024 | 4,40 | 4,74 | 4,34 | 4,54 | 3,18% | 2.290.558,00 |
| 25.04.2024 | 4,36 | 4,47 | 4,23 | 4,40 | -2,22% | 1.460.507,00 |
| 24.04.2024 | 4,73 | 4,77 | 4,46 | 4,50 | -2,81% | 1.842.242,00 |
| 23.04.2024 | 4,18 | 4,69 | 4,18 | 4,63 | 11,30% | 3.154.488,00 |
| 22.04.2024 | 3,98 | 4,23 | 3,88 | 4,16 | 5,58% | 1.912.084,00 |
| 19.04.2024 | 4,08 | 4,12 | 3,86 | 3,94 | -2,96% | 1.988.552,00 |
| 18.04.2024 | 4,04 | 4,24 | 4,00 | 4,06 | 0,50% | 1.350.342,00 |
| 17.04.2024 | 4,10 | 4,23 | 3,98 | 4,04 | 0,50% | 1.534.461,00 |
| 16.04.2024 | 4,05 | 4,14 | 3,96 | 4,02 | -2,90% | 1.682.516,00 |
| 15.04.2024 | 4,47 | 4,52 | 4,13 | 4,14 | -6,97% | 3.140.930,00 |
| 12.04.2024 | 4,77 | 4,80 | 4,45 | 4,45 | -8,44% | 2.211.542,00 |
| 11.04.2024 | 4,86 | 4,95 | 4,73 | 4,86 | 1,04% | 1.348.668,00 |
| 10.04.2024 | 5,00 | 5,00 | 4,73 | 4,81 | -5,13% | 1.830.466,00 |
| 09.04.2024 | 5,27 | 5,40 | 4,97 | 5,07 | -2,69% | 2.441.391,00 |
| 08.04.2024 | 5,19 | 5,33 | 5,06 | 5,21 | 1,36% | 2.257.954,00 |
| 05.04.2024 | 5,20 | 5,42 | 5,03 | 5,14 | -2,28% | 2.968.532,00 |
| 04.04.2024 | 5,35 | 5,69 | 5,24 | 5,26 | 0,57% | 4.786.129,00 |
| 03.04.2024 | 5,00 | 5,30 | 4,95 | 5,23 | 2,75% | 2.932.729,00 |
| 02.04.2024 | 4,92 | 5,26 | 4,78 | 5,09 | -0,39% | 2.250.695,00 |
| 01.04.2024 | 5,15 | 5,38 | 5,08 | 5,11 | -0,20% | 1.884.509,00 |
| 28.03.2024 | 5,17 | 5,55 | 5,09 | 5,12 | -0,97% | 2.594.003,00 |
| 27.03.2024 | 5,06 | 5,31 | 4,92 | 5,17 | 2,78% | 3.505.286,00 |
| 26.03.2024 | 5,37 | 5,45 | 5,01 | 5,03 | -7,20% | 3.286.746,00 |
| 25.03.2024 | 5,55 | 5,73 | 5,39 | 5,42 | -3,21% | 2.011.098,00 |
| 22.03.2024 | 5,91 | 5,93 | 5,53 | 5,60 | -5,88% | 2.564.963,00 |
| 21.03.2024 | 6,11 | 6,53 | 5,95 | 5,95 | -2,14% | 3.683.903,00 |
| 20.03.2024 | 6,20 | 6,29 | 5,77 | 6,08 | -1,94% | 2.937.475,00 |
| 19.03.2024 | 6,54 | 6,62 | 6,07 | 6,20 | -6,63% | 4.329.287,00 |
| 18.03.2024 | 6,95 | 7,09 | 6,62 | 6,64 | -3,77% | 3.307.204,00 |
| 15.03.2024 | 6,65 | 7,17 | 6,65 | 6,90 | 1,47% | 2.828.061,00 |
| 14.03.2024 | 7,01 | 7,57 | 6,61 | 6,80 | -3,00% | 6.377.346,00 |
| 13.03.2024 | 6,60 | 7,18 | 6,50 | 7,01 | 5,57% | 5.344.807,00 |
| 12.03.2024 | 6,60 | 6,87 | 6,29 | 6,64 | 2,00% | 3.250.061,00 |
| 11.03.2024 | 7,08 | 7,33 | 6,41 | 6,51 | -8,05% | 4.173.914,00 |
| 08.03.2024 | 7,00 | 7,65 | 6,90 | 7,08 | 2,61% | 4.683.802,00 |
| 07.03.2024 | 7,10 | 7,26 | 6,67 | 6,90 | -0,86% | 3.291.134,00 |
| 06.03.2024 | 6,81 | 7,38 | 6,42 | 6,96 | 6,10% | 5.165.606,00 |
| 05.03.2024 | 6,75 | 7,23 | 6,42 | 6,56 | -7,61% | 5.700.741,00 |
| 04.03.2024 | 7,21 | 8,10 | 7,02 | 7,10 | 2,75% | 11.547.712,00 |
| 01.03.2024 | 6,08 | 7,18 | 5,97 | 6,91 | 13,46% | 9.205.885,00 |
| 29.02.2024 | 5,75 | 6,24 | 5,65 | 6,09 | 8,36% | 5.635.837,00 |
| 28.02.2024 | 5,63 | 5,88 | 5,31 | 5,62 | -1,23% | 7.193.422,00 |
| 27.02.2024 | 4,82 | 5,77 | 4,70 | 5,69 | 22,37% | 10.920.393,00 |
| 26.02.2024 | 4,26 | 4,66 | 4,24 | 4,65 | 8,14% | 2.841.871,00 |
| 23.02.2024 | 4,52 | 4,52 | 4,13 | 4,30 | -3,59% | 2.385.240,00 |
| 22.02.2024 | 4,32 | 4,73 | 4,13 | 4,46 | 6,44% | 3.763.919,00 |
| 21.02.2024 | 4,18 | 4,36 | 3,95 | 4,19 | 0,24% | 2.474.826,00 |
| 20.02.2024 | 4,68 | 4,76 | 4,07 | 4,18 | -12,00% | 4.537.458,00 |
| 16.02.2024 | 4,40 | 4,88 | 4,22 | 4,75 | 4,17% | 7.571.963,00 |
| 15.02.2024 | 3,48 | 4,65 | 3,36 | 4,56 | 41,18% | 17.105.191,00 |
| 14.02.2024 | 3,25 | 3,27 | 3,14 | 3,23 | 1,57% | 1.296.943,00 |
| 13.02.2024 | 3,21 | 3,25 | 3,07 | 3,18 | -4,79% | 863.688,00 |
| 12.02.2024 | 3,23 | 3,43 | 3,23 | 3,34 | 2,45% | 1.088.206,00 |
| 09.02.2024 | 3,17 | 3,28 | 3,15 | 3,26 | 1,87% | 887.002,00 |
| 08.02.2024 | 2,98 | 3,20 | 2,98 | 3,20 | 6,31% | 984.885,00 |
| 07.02.2024 | 3,06 | 3,08 | 2,96 | 3,01 | -2,59% | 727.892,00 |
| 06.02.2024 | 3,04 | 3,09 | 2,95 | 3,09 | 1,98% | 877.426,00 |
| 05.02.2024 | 3,17 | 3,17 | 2,96 | 3,03 | -5,61% | 1.147.417,00 |
| 02.02.2024 | 2,98 | 3,21 | 2,92 | 3,21 | 7,36% | 1.457.415,00 |
| 01.02.2024 | 2,92 | 3,01 | 2,89 | 2,99 | 3,46% | 753.913,00 |
| 31.01.2024 | 3,00 | 3,08 | 2,89 | 2,89 | -3,02% | 978.003,00 |
| 30.01.2024 | 3,09 | 3,09 | 2,97 | 2,98 | -5,10% | 884.395,00 |
| 29.01.2024 | 3,00 | 3,14 | 2,95 | 3,14 | 5,37% | 716.209,00 |
| 26.01.2024 | 2,96 | 3,06 | 2,94 | 2,98 | 0,34% | 697.252,00 |
| 25.01.2024 | 2,92 | 2,99 | 2,91 | 2,97 | 2,06% | 635.907,00 |
| 24.01.2024 | 3,05 | 3,05 | 2,89 | 2,91 | -2,68% | 804.293,00 |
| 23.01.2024 | 3,07 | 3,11 | 2,96 | 2,99 | -1,32% | 578.463,00 |
| 22.01.2024 | 2,96 | 3,12 | 2,95 | 3,03 | 3,41% | 1.969.370,00 |
| 19.01.2024 | 3,02 | 3,02 | 2,89 | 2,93 | -2,98% | 876.596,00 |
| 18.01.2024 | 3,05 | 3,12 | 2,97 | 3,02 | 0,33% | 909.397,00 |
| 17.01.2024 | 2,96 | 3,02 | 2,88 | 3,01 | 0,67% | 777.300,00 |
| 16.01.2024 | 3,17 | 3,17 | 2,96 | 2,99 | -6,27% | 1.585.095,00 |
| 12.01.2024 | 3,22 | 3,31 | 3,15 | 3,19 | -1,54% | 1.108.385,00 |
| 11.01.2024 | 3,46 | 3,46 | 3,15 | 3,24 | -5,81% | 1.490.139,00 |
| 10.01.2024 | 3,40 | 3,51 | 3,35 | 3,44 | 0,88% | 773.925,00 |
| 09.01.2024 | 3,37 | 3,49 | 3,37 | 3,41 | -1,45% | 643.356,00 |
| 08.01.2024 | 3,36 | 3,50 | 3,32 | 3,46 | 2,67% | 1.053.250,00 |
| 05.01.2024 | 3,36 | 3,46 | 3,32 | 3,37 | -0,59% | 976.483,00 |
| 04.01.2024 | 3,44 | 3,47 | 3,36 | 3,39 | -3,97% | 1.235.665,00 |
| 03.01.2024 | 3,38 | 3,68 | 3,35 | 3,53 | 5,06% | 1.987.315,00 |
| 02.01.2024 | 3,45 | 3,52 | 3,34 | 3,36 | -4,82% | 1.146.429,00 |
| 29.12.2023 | 3,79 | 3,81 | 3,51 | 3,53 | -7,59% | 1.762.487,00 |
| 28.12.2023 | 3,74 | 3,89 | 3,70 | 3,82 | 1,33% | 1.159.780,00 |
| 27.12.2023 | 3,84 | 3,96 | 3,68 | 3,77 | -1,05% | 1.755.701,00 |
| 26.12.2023 | 3,80 | 3,84 | 3,67 | 3,81 | -0,26% | 1.626.437,00 |
| 22.12.2023 | 3,84 | 3,93 | 3,76 | 3,82 | -1,55% | 1.130.473,00 |
| 21.12.2023 | 3,74 | 3,89 | 3,67 | 3,88 | 6,01% | 1.250.365,00 |
| 20.12.2023 | 3,85 | 4,08 | 3,64 | 3,66 | -5,43% | 3.959.874,00 |
| 19.12.2023 | 3,67 | 3,92 | 3,66 | 3,87 | 7,20% | 2.654.413,00 |
| 18.12.2023 | 3,41 | 3,73 | 3,38 | 3,61 | 4,03% | 1.737.340,00 |
| 15.12.2023 | 3,52 | 3,58 | 3,42 | 3,47 | -1,42% | 1.862.172,00 |
| 14.12.2023 | 3,53 | 3,66 | 3,40 | 3,52 | 1,73% | 2.156.021,00 |
| 13.12.2023 | 3,34 | 3,46 | 3,17 | 3,46 | 3,28% | 1.688.703,00 |
| 12.12.2023 | 3,41 | 3,44 | 3,28 | 3,35 | -1,18% | 1.299.505,00 |
| 11.12.2023 | 3,61 | 3,61 | 3,38 | 3,39 | -7,88% | 1.523.559,00 |