7,075$
1,80%
Echtzeit-Aktienkurs Jumia Technologies AG
Bid:
Ask:
Aktienkurse zur Jumia Technologies AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 7,10 | 7,28 | 6,71 | 7,09 | 2,01% | 4.904.143,00 |
30.05.2024 | 6,41 | 7,07 | 6,40 | 6,95 | 7,92% | 4.271.556,00 |
29.05.2024 | 6,08 | 6,63 | 6,00 | 6,44 | 3,21% | 2.853.403,00 |
28.05.2024 | 6,18 | 6,46 | 6,14 | 6,24 | 1,30% | 2.564.107,00 |
24.05.2024 | 5,73 | 6,21 | 5,72 | 6,16 | 8,83% | 3.548.279,00 |
23.05.2024 | 5,75 | 5,88 | 5,55 | 5,66 | -0,70% | 3.108.964,00 |
22.05.2024 | 6,02 | 6,24 | 5,66 | 5,70 | -5,47% | 3.337.482,00 |
21.05.2024 | 6,49 | 6,49 | 5,81 | 6,03 | -7,66% | 4.687.829,00 |
20.05.2024 | 6,83 | 6,85 | 6,44 | 6,53 | -3,55% | 3.328.943,00 |
17.05.2024 | 6,70 | 7,43 | 6,59 | 6,77 | 1,65% | 7.092.403,00 |
16.05.2024 | 6,90 | 7,10 | 6,57 | 6,66 | 0,00% | 5.227.901,00 |
15.05.2024 | 6,25 | 6,81 | 5,89 | 6,66 | 9,72% | 5.460.623,00 |
14.05.2024 | 6,19 | 6,54 | 5,91 | 6,07 | -0,33% | 3.105.466,00 |
13.05.2024 | 6,15 | 6,52 | 6,05 | 6,09 | 1,33% | 2.958.212,00 |
10.05.2024 | 6,25 | 6,32 | 5,91 | 6,01 | -3,53% | 2.417.662,00 |
09.05.2024 | 6,50 | 6,60 | 5,81 | 6,23 | -4,59% | 5.539.121,00 |
08.05.2024 | 6,32 | 6,69 | 6,15 | 6,53 | 1,24% | 4.232.154,00 |
07.05.2024 | 6,13 | 7,00 | 5,97 | 6,45 | 17,92% | 14.788.560,00 |
06.05.2024 | 5,15 | 5,50 | 5,10 | 5,47 | 8,10% | 4.190.336,00 |
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% | 2.517.202,00 |
01.05.2024 | 4,32 | 4,81 | 4,31 | 4,49 | 2,28% | 1.767.889,00 |
30.04.2024 | 4,51 | 4,51 | 4,35 | 4,39 | -3,09% | 1.238.874,00 |
29.04.2024 | 4,63 | 4,64 | 4,42 | 4,53 | -0,22% | 1.053.405,00 |
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% | 1.466.633,00 |
24.04.2024 | 4,73 | 4,77 | 4,46 | 4,50 | -2,81% | 1.848.838,00 |
23.04.2024 | 4,18 | 4,69 | 4,18 | 4,63 | 11,30% | 3.169.778,00 |
22.04.2024 | 3,98 | 4,23 | 3,88 | 4,16 | 5,58% | 1.914.378,00 |
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% | 1.352.469,00 |
17.04.2024 | 4,10 | 4,23 | 3,98 | 4,04 | 0,50% | 1.679.129,00 |
16.04.2024 | 4,05 | 4,14 | 3,96 | 4,02 | -2,90% | 1.685.800,00 |
15.04.2024 | 4,47 | 4,52 | 4,13 | 4,14 | -6,97% | 3.147.530,00 |
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% | 1.349.872,00 |
10.04.2024 | 5,00 | 5,00 | 4,73 | 4,81 | -5,13% | 1.834.485,00 |
09.04.2024 | 5,27 | 5,40 | 4,97 | 5,07 | -2,69% | 2.444.948,00 |
08.04.2024 | 5,19 | 5,33 | 5,06 | 5,21 | 1,36% | 2.264.857,00 |
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% | 4.791.998,00 |
03.04.2024 | 5,00 | 5,30 | 4,95 | 5,23 | 2,75% | 2.937.102,00 |
02.04.2024 | 4,92 | 5,26 | 4,78 | 5,09 | -0,39% | 2.251.981,00 |
01.04.2024 | 5,15 | 5,38 | 5,08 | 5,11 | -0,20% | 1.888.011,00 |
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% | 3.526.899,00 |
26.03.2024 | 5,37 | 5,45 | 5,01 | 5,03 | -7,20% | 3.319.952,00 |
25.03.2024 | 5,55 | 5,73 | 5,39 | 5,42 | -3,21% | 2.014.640,00 |
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% | 3.698.016,00 |
20.03.2024 | 6,20 | 6,29 | 5,77 | 6,08 | -1,94% | 2.948.406,00 |
19.03.2024 | 6,54 | 6,62 | 6,07 | 6,20 | -6,63% | 4.334.855,00 |
18.03.2024 | 6,95 | 7,09 | 6,62 | 6,64 | -3,77% | 3.317.218,00 |
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% | 6.392.096,00 |
13.03.2024 | 6,60 | 7,18 | 6,50 | 7,01 | 5,57% | 5.359.031,00 |
12.03.2024 | 6,60 | 6,87 | 6,29 | 6,64 | 2,00% | 3.253.724,00 |
11.03.2024 | 7,08 | 7,33 | 6,41 | 6,51 | -8,05% | 4.184.686,00 |
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% | 3.319.697,00 |
06.03.2024 | 6,81 | 7,38 | 6,42 | 6,96 | 6,10% | 5.180.067,00 |
05.03.2024 | 6,75 | 7,23 | 6,42 | 6,56 | -7,61% | 5.710.511,00 |
04.03.2024 | 7,21 | 8,10 | 7,02 | 7,10 | 2,75% | 11.613.355,00 |
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% | 5.684.638,00 |
28.02.2024 | 5,63 | 5,88 | 5,31 | 5,62 | -1,23% | 7.210.697,00 |
27.02.2024 | 4,82 | 5,77 | 4,70 | 5,69 | 22,37% | 11.018.915,00 |
26.02.2024 | 4,26 | 4,66 | 4,24 | 4,65 | 8,14% | 2.862.953,00 |
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% | 3.769.947,00 |
21.02.2024 | 4,18 | 4,36 | 3,95 | 4,19 | 0,24% | 2.495.606,00 |
20.02.2024 | 4,68 | 4,76 | 4,07 | 4,18 | -12,00% | 4.548.541,00 |
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% | 17.155.164,00 |
14.02.2024 | 3,25 | 3,27 | 3,14 | 3,23 | 1,57% | 1.316.495,00 |
13.02.2024 | 3,21 | 3,25 | 3,07 | 3,18 | -4,79% | 866.766,00 |
12.02.2024 | 3,23 | 3,43 | 3,23 | 3,34 | 2,45% | 1.093.222,00 |
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% | 988.100,00 |
07.02.2024 | 3,06 | 3,08 | 2,96 | 3,01 | -2,59% | 730.347,00 |
06.02.2024 | 3,04 | 3,09 | 2,95 | 3,09 | 1,98% | 879.004,00 |
05.02.2024 | 3,17 | 3,17 | 2,96 | 3,03 | -5,61% | 1.150.684,00 |
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% | 757.797,00 |
31.01.2024 | 3,00 | 3,08 | 2,89 | 2,89 | -3,02% | 981.420,00 |
30.01.2024 | 3,09 | 3,09 | 2,97 | 2,98 | -5,10% | 889.818,00 |
29.01.2024 | 3,00 | 3,14 | 2,95 | 3,14 | 5,37% | 718.072,00 |
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% | 637.549,00 |
24.01.2024 | 3,05 | 3,05 | 2,89 | 2,91 | -2,68% | 807.077,00 |
23.01.2024 | 3,07 | 3,11 | 2,96 | 2,99 | -1,32% | 580.083,00 |
22.01.2024 | 2,96 | 3,12 | 2,95 | 3,03 | 3,41% | 1.983.442,00 |
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% | 910.568,00 |
17.01.2024 | 2,96 | 3,02 | 2,88 | 3,01 | 0,67% | 779.400,00 |
16.01.2024 | 3,17 | 3,17 | 2,96 | 2,99 | -6,27% | 1.588.092,00 |
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% | 1.496.156,00 |
10.01.2024 | 3,40 | 3,51 | 3,35 | 3,44 | 0,88% | 782.481,00 |
09.01.2024 | 3,37 | 3,49 | 3,37 | 3,41 | -1,45% | 648.275,00 |