Jumia Technologies AG ADR (JMIA)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 28/04/2026 |
506.479 |
-2,70%
|
6,95
|
6,83
|
7,02
|
6,84
|
| 27/04/2026 |
281.768 |
-1,54%
|
7,17
|
6,955
|
7,22
|
7,03
|
| 24/04/2026 |
955.864 |
0,14%
|
7,32
|
6,84
|
7,32
|
7,14
|
| 23/04/2026 |
297.829 |
-4,30%
|
7,39
|
7,04
|
7,42
|
7,13
|
| 22/04/2026 |
1.122.850 |
-1,32%
|
7,70
|
7,42
|
8,115
|
7,45
|
| 21/04/2026 |
478.907 |
-5,86%
|
8,02
|
7,515
|
8,14
|
7,55
|
| 20/04/2026 |
1.038.083 |
-1,72%
|
8,00
|
7,77
|
8,29
|
8,02
|
| 17/04/2026 |
714.966 |
5,84%
|
8,08
|
7,91
|
8,415
|
8,16
|
| 16/04/2026 |
528.257 |
5,76%
|
7,50
|
7,45
|
8,085
|
7,71
|
| 15/04/2026 |
379.326 |
0,00%
|
7,40
|
7,12
|
7,44
|
7,29
|
| 14/04/2026 |
414.741 |
2,39%
|
7,35
|
7,225
|
7,50
|
7,29
|
| 13/04/2026 |
1.439.644 |
2,89%
|
6,79
|
6,69
|
7,50
|
7,12
|
| 10/04/2026 |
246.848 |
-0,43%
|
7,04
|
6,87
|
7,13
|
6,92
|
| 09/04/2026 |
178.424 |
-0,14%
|
6,90
|
6,875
|
7,08
|
6,95
|
| 08/04/2026 |
469.985 |
4,35%
|
7,32
|
6,94
|
7,40
|
6,96
|
| 07/04/2026 |
245.696 |
-2,49%
|
6,73
|
6,565
|
6,76
|
6,67
|
| 06/04/2026 |
223.710 |
-0,58%
|
6,87
|
6,78
|
7,16
|
6,84
|
| 02/04/2026 |
207.396 |
-1,01%
|
6,68
|
6,61
|
6,98
|
6,88
|
| 01/04/2026 |
236.303 |
0,72%
|
7,06
|
6,83
|
7,09
|
6,95
|
| 31/03/2026 |
298.504 |
7,48%
|
6,62
|
6,56
|
6,92
|
6,90
|
| 30/03/2026 |
335.504 |
-3,75%
|
6,63
|
6,29
|
6,73
|
6,42
|
| 27/03/2026 |
326.225 |
-1,77%
|
6,70
|
6,55
|
6,76
|
6,67
|
| 26/03/2026 |
279.913 |
-4,37%
|
6,91
|
6,74
|
7,11
|
6,79
|
| 25/03/2026 |
187.559 |
2,45%
|
7,11
|
7,02
|
7,21
|
7,10
|
| 24/03/2026 |
195.777 |
-2,12%
|
6,92
|
6,82
|
7,03
|
6,93
|
| 23/03/2026 |
312.621 |
3,66%
|
7,08
|
6,95
|
7,20
|
7,08
|
| 20/03/2026 |
253.742 |
-3,26%
|
7,02
|
6,68
|
7,02
|
6,83
|
| 19/03/2026 |
355.169 |
2,17%
|
6,73
|
6,60
|
7,10
|
7,06
|
| 18/03/2026 |
229.969 |
-6,11%
|
7,27
|
6,90
|
7,31
|
6,91
|
| 17/03/2026 |
293.176 |
3,08%
|
7,20
|
7,18
|
7,495
|
7,36
|
| 16/03/2026 |
383.478 |
-1,11%
|
7,41
|
7,075
|
7,42
|
7,14
|
| 13/03/2026 |
243.336 |
-2,30%
|
7,50
|
7,13
|
7,57
|
7,22
|
| 12/03/2026 |
210.119 |
-5,50%
|
7,71
|
7,37
|
7,72
|
7,39
|
| 11/03/2026 |
271.781 |
-1,39%
|
7,90
|
7,70
|
8,12
|
7,82
|
| 10/03/2026 |
323.741 |
3,39%
|
7,82
|
7,765
|
8,13
|
7,93
|
| 09/03/2026 |
458.243 |
0,92%
|
7,41
|
7,15
|
7,68
|
7,67
|
| 06/03/2026 |
248.906 |
-3,92%
|
7,63
|
7,50
|
7,755
|
7,60
|
| 05/03/2026 |
272.878 |
-0,50%
|
7,85
|
7,74
|
8,215
|
7,91
|
| 04/03/2026 |
340.708 |
5,02%
|
7,75
|
7,70
|
8,18
|
7,95
|
| 03/03/2026 |
373.302 |
-4,06%
|
7,48
|
7,16
|
7,63
|
7,57
|
| 02/03/2026 |
524.530 |
-4,13%
|
7,66
|
7,66
|
7,98
|
7,89
|
| 27/02/2026 |
348.237 |
-4,52%
|
8,32
|
8,11
|
8,46
|
8,23
|
| 26/02/2026 |
297.437 |
2,74%
|
8,42
|
8,40
|
8,80
|
8,62
|
| 25/02/2026 |
387.232 |
-0,71%
|
8,60
|
8,375
|
8,60
|
8,39
|
| 24/02/2026 |
401.545 |
0,72%
|
8,37
|
8,26
|
8,51
|
8,45
|
| 23/02/2026 |
456.210 |
-9,40%
|
9,04
|
8,26
|
9,06
|
8,39
|
| 20/02/2026 |
300.348 |
-0,54%
|
9,17
|
9,16
|
9,46
|
9,26
|
| 19/02/2026 |
258.985 |
-1,17%
|
9,22
|
9,19
|
9,32
|
9,31
|
| 18/02/2026 |
790.876 |
2,28%
|
9,25
|
9,19
|
9,70
|
9,42
|
| 17/02/2026 |
392.743 |
-1,18%
|
9,20
|
9,03
|
9,36
|
9,21
|
| 13/02/2026 |
941.727 |
-0,43%
|
9,34
|
9,15
|
9,40
|
9,32
|
| 12/02/2026 |
1.983.244 |
-4,39%
|
9,81
|
9,31
|
10,03
|
9,36
|
| 11/02/2026 |
736.862 |
-5,23%
|
10,10
|
9,60
|
10,34
|
9,79
|
| 10/02/2026 |
1.735.074 |
-15,81%
|
10,35
|
10,06
|
10,90
|
10,33
|
| 09/02/2026 |
619.354 |
3,02%
|
11,95
|
11,77
|
12,37
|
12,27
|
| 06/02/2026 |
554.941 |
13,97%
|
11,40
|
11,12
|
11,99
|
11,91
|
| 05/02/2026 |
582.360 |
-8,41%
|
10,94
|
10,44
|
11,32
|
10,45
|
| 04/02/2026 |
823.091 |
-6,32%
|
11,99
|
10,90
|
12,06
|
11,41
|
| 03/02/2026 |
538.517 |
-1,46%
|
12,50
|
11,65
|
12,50
|
12,18
|
| 02/02/2026 |
705.522 |
-7,55%
|
13,15
|
12,26
|
13,51
|
12,36
|
| 30/01/2026 |
618.034 |
-2,98%
|
13,25
|
12,93
|
13,65
|
13,37
|
| 29/01/2026 |
1.326.034 |
6,90%
|
12,87
|
12,80
|
14,14
|
13,78
|
| 28/01/2026 |
437.122 |
1,58%
|
12,67
|
12,54
|
12,90
|
12,89
|
| 27/01/2026 |
237.238 |
-0,63%
|
12,80
|
12,48
|
12,94
|
12,69
|
| 26/01/2026 |
335.004 |
-0,93%
|
12,75
|
12,51
|
13,02
|
12,77
|
| 23/01/2026 |
556.943 |
1,82%
|
12,60
|
12,43
|
13,08
|
12,89
|
| 22/01/2026 |
441.391 |
1,12%
|
12,77
|
12,58
|
13,07
|
12,66
|
| 21/01/2026 |
468.764 |
0,56%
|
12,57
|
12,11
|
12,80
|
12,52
|
| 20/01/2026 |
511.703 |
0,00%
|
11,98
|
11,90
|
12,80
|
12,45
|
| 16/01/2026 |
710.271 |
-2,58%
|
12,85
|
12,20
|
12,85
|
12,45
|
| 15/01/2026 |
528.241 |
-2,96%
|
13,17
|
12,715
|
13,32
|
12,78
|
| 14/01/2026 |
397.702 |
-2,52%
|
13,38
|
12,93
|
13,38
|
13,17
|
| 13/01/2026 |
401.941 |
-2,67%
|
13,80
|
13,46
|
14,16
|
13,51
|
| 12/01/2026 |
492.244 |
-2,66%
|
14,10
|
13,83
|
14,56
|
13,88
|
| 09/01/2026 |
463.564 |
-2,33%
|
14,71
|
14,185
|
14,72
|
14,26
|
| 08/01/2026 |
681.727 |
2,46%
|
14,25
|
13,96
|
14,60
|
14,60
|
| 07/01/2026 |
572.206 |
0,56%
|
14,12
|
13,77
|
14,33
|
14,25
|
| 06/01/2026 |
875.574 |
1,94%
|
14,00
|
13,90
|
14,48
|
14,17
|
| 20/11/2025 |
838.008 |
-5,47%
|
10,35
|
9,385
|
10,43
|
9,50
|
| 19/11/2025 |
378.022 |
-3,37%
|
10,39
|
10,01
|
10,42
|
10,05
|
| 18/11/2025 |
865.035 |
2,46%
|
9,93
|
9,90
|
10,53
|
10,40
|
| 17/11/2025 |
1.088.749 |
-4,34%
|
10,60
|
9,88
|
10,75
|
10,15
|
| 14/11/2025 |
999.820 |
5,36%
|
9,50
|
9,36
|
10,65
|
10,61
|
| 13/11/2025 |
1.662.107 |
-0,69%
|
10,89
|
9,96
|
11,00
|
10,07
|
| 12/11/2025 |
1.723.853 |
-3,98%
|
10,20
|
9,48
|
10,52
|
10,14
|
| 11/11/2025 |
1.353.743 |
-7,53%
|
11,42
|
10,31
|
11,42
|
10,56
|
| 10/11/2025 |
595.644 |
4,87%
|
11,40
|
11,02
|
11,51
|
11,42
|
| 07/11/2025 |
1.067.717 |
5,01%
|
9,80
|
9,67
|
10,96
|
10,89
|
| 06/11/2025 |
646.821 |
-5,98%
|
11,00
|
10,21
|
11,00
|
10,37
|
| 05/11/2025 |
466.190 |
2,60%
|
10,72
|
10,41
|
11,19
|
11,03
|
| 04/11/2025 |
419.487 |
-2,09%
|
10,46
|
10,36
|
10,96
|
10,75
|
| 03/11/2025 |
388.310 |
0,64%
|
10,77
|
10,585
|
11,07
|
10,98
|
| 31/10/2025 |
366.640 |
0,74%
|
11,00
|
10,67
|
11,15
|
10,91
|
| 30/10/2025 |
502.164 |
-7,75%
|
11,57
|
10,82
|
11,69
|
10,83
|
| 29/10/2025 |
495.389 |
1,65%
|
11,51
|
11,46
|
12,15
|
11,74
|
| 28/10/2025 |
364.806 |
1,94%
|
11,28
|
11,22
|
11,58
|
11,55
|
| 27/10/2025 |
381.238 |
4,14%
|
11,21
|
11,13
|
11,43
|
11,33
|
| 24/10/2025 |
392.153 |
1,78%
|
11,00
|
10,84
|
11,25
|
10,88
|
| 23/10/2025 |
371.296 |
4,29%
|
10,37
|
10,37
|
10,855
|
10,69
|
| 22/10/2025 |
895.849 |
-4,03%
|
10,50
|
9,91
|
10,80
|
10,25
|
