1.764,600€
-1,72%
Echtzeit-Aktienkurs MercadoLibre
Bid:
Ask:
Aktienkurse zur MercadoLibre Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.12.2025 | 1.790,80 | 1.798,20 | 1.758,80 | 1.764,60 | -1,72% | 232,00 |
| 08.12.2025 | 1.790,00 | 1.820,00 | 1.786,80 | 1.795,40 | -2,03% | 307,00 |
| 05.12.2025 | 1.844,00 | 1.852,60 | 1.832,60 | 1.832,60 | 0,38% | 145,00 |
| 04.12.2025 | 1.821,40 | 1.826,20 | 1.789,20 | 1.825,60 | -0,29% | 333,00 |
| 03.12.2025 | 1.826,40 | 1.844,40 | 1.812,80 | 1.831,00 | -0,38% | 279,00 |
| 02.12.2025 | 1.787,80 | 1.847,80 | 1.773,60 | 1.838,00 | 2,81% | 176,00 |
| 01.12.2025 | 1.775,00 | 1.789,00 | 1.753,40 | 1.787,80 | -0,07% | 113,00 |
| 28.11.2025 | 1.773,60 | 1.802,20 | 1.757,80 | 1.789,00 | 1,56% | 199,00 |
| 27.11.2025 | 1.760,60 | 1.761,60 | 1.757,20 | 1.761,60 | -0,67% | 43,00 |
| 26.11.2025 | 1.786,40 | 1.799,80 | 1.768,60 | 1.773,40 | 1,01% | 98,00 |
| 25.11.2025 | 1.737,60 | 1.755,60 | 1.735,20 | 1.755,60 | 2,44% | 101,00 |
| 24.11.2025 | 1.706,60 | 1.730,40 | 1.684,60 | 1.713,80 | 2,98% | 199,00 |
| 21.11.2025 | 1.670,60 | 1.691,00 | 1.641,00 | 1.664,20 | -3,04% | 570,00 |
| 20.11.2025 | 1.821,60 | 1.830,60 | 1.716,40 | 1.716,40 | -4,44% | 2.355,00 |
| 19.11.2025 | 1.778,40 | 1.805,00 | 1.778,00 | 1.796,20 | 1,06% | 77,00 |
| 18.11.2025 | 1.771,20 | 1.785,80 | 1.759,00 | 1.777,40 | 0,14% | 280,00 |
| 17.11.2025 | 1.773,20 | 1.790,40 | 1.755,00 | 1.775,00 | 1,49% | 394,00 |
| 14.11.2025 | 1.766,40 | 1.766,40 | 1.716,00 | 1.749,00 | 0,17% | 395,00 |
| 13.11.2025 | 1.823,80 | 1.823,80 | 1.746,00 | 1.746,00 | -4,16% | 473,00 |
| 12.11.2025 | 1.828,20 | 1.854,80 | 1.815,60 | 1.821,80 | 0,35% | 376,00 |
| 11.11.2025 | 1.808,00 | 1.823,80 | 1.790,00 | 1.815,40 | 2,05% | 523,00 |
| 10.11.2025 | 1.843,80 | 1.869,20 | 1.779,00 | 1.779,00 | -1,35% | 406,00 |
| 07.11.2025 | 1.861,80 | 1.868,20 | 1.800,60 | 1.803,40 | -2,62% | 512,00 |
| 06.11.2025 | 1.985,40 | 2.000,00 | 1.852,00 | 1.852,00 | -5,85% | 472,00 |
| 05.11.2025 | 1.998,00 | 2.013,00 | 1.950,00 | 1.967,00 | -3,27% | 510,00 |
| 04.11.2025 | 1.984,20 | 2.059,50 | 1.979,60 | 2.033,50 | 0,67% | 409,00 |
| 03.11.2025 | 2.017,50 | 2.065,00 | 2.015,00 | 2.020,00 | -0,54% | 359,00 |
| 31.10.2025 | 2.058,00 | 2.095,00 | 2.006,50 | 2.031,00 | -2,73% | 685,00 |
| 30.10.2025 | 1.950,80 | 2.094,50 | 1.907,40 | 2.088,00 | 5,75% | 631,00 |
| 29.10.2025 | 1.962,40 | 1.974,40 | 1.951,20 | 1.974,40 | 1,40% | 189,00 |
| 28.10.2025 | 1.961,40 | 1.972,20 | 1.937,20 | 1.947,20 | -0,68% | 175,00 |
| 27.10.2025 | 1.957,20 | 1.991,40 | 1.922,00 | 1.960,60 | 6,02% | 1.012,00 |
| 24.10.2025 | 1.855,60 | 1.869,80 | 1.849,20 | 1.849,20 | 1,96% | 301,00 |
| 23.10.2025 | 1.823,80 | 1.832,20 | 1.810,00 | 1.813,60 | -0,35% | 165,00 |
| 22.10.2025 | 1.841,20 | 1.853,60 | 1.805,80 | 1.820,00 | -1,01% | 513,00 |
| 21.10.2025 | 1.810,60 | 1.864,00 | 1.805,20 | 1.838,60 | 3,29% | 492,00 |
| 20.10.2025 | 1.753,60 | 1.780,00 | 1.747,00 | 1.780,00 | 1,51% | 559,00 |
| 17.10.2025 | 1.739,60 | 1.769,00 | 1.723,20 | 1.753,60 | -0,49% | 1.052,00 |
| 16.10.2025 | 1.786,60 | 1.788,80 | 1.745,60 | 1.762,20 | -4,80% | 963,00 |
| 15.10.2025 | 1.865,80 | 1.879,40 | 1.851,00 | 1.851,00 | -0,84% | 720,00 |
| 14.10.2025 | 1.895,60 | 1.895,60 | 1.841,00 | 1.866,60 | -1,97% | 282,00 |
| 13.10.2025 | 1.867,80 | 1.904,20 | 1.863,20 | 1.904,20 | 3,66% | 433,00 |
| 10.10.2025 | 1.982,80 | 1.982,80 | 1.837,00 | 1.837,00 | -3,38% | 522,00 |
| 09.10.2025 | 1.881,00 | 1.902,20 | 1.871,80 | 1.901,20 | 2,49% | 775,00 |
| 08.10.2025 | 1.885,40 | 1.891,00 | 1.845,20 | 1.855,00 | 1,01% | 343,00 |
| 07.10.2025 | 1.845,40 | 1.858,60 | 1.819,40 | 1.836,40 | -0,14% | 258,00 |
| 06.10.2025 | 1.867,20 | 1.890,80 | 1.813,00 | 1.839,00 | -1,36% | 2.302,00 |
| 03.10.2025 | 1.922,80 | 1.936,40 | 1.849,80 | 1.864,40 | -0,52% | 792,00 |
| 02.10.2025 | 1.869,80 | 1.897,20 | 1.846,80 | 1.874,20 | -0,74% | 1.889,00 |
| 01.10.2025 | 1.989,60 | 2.001,00 | 1.878,40 | 1.888,20 | -5,92% | 681,00 |
| 30.09.2025 | 2.134,50 | 2.134,50 | 1.997,00 | 2.007,00 | -6,06% | 372,00 |
| 29.09.2025 | 2.111,00 | 2.170,00 | 2.111,00 | 2.136,50 | 0,59% | 160,00 |
| 26.09.2025 | 2.140,50 | 2.149,50 | 2.124,00 | 2.124,00 | 0,40% | 131,00 |
| 25.09.2025 | 2.132,00 | 2.140,00 | 2.099,00 | 2.115,50 | -0,49% | 279,00 |
| 24.09.2025 | 2.121,50 | 2.151,50 | 2.117,00 | 2.126,00 | 1,12% | 457,00 |
| 23.09.2025 | 2.082,50 | 2.113,50 | 2.071,50 | 2.102,50 | 2,06% | 237,00 |
| 22.09.2025 | 2.092,00 | 2.096,50 | 2.055,00 | 2.060,00 | -2,28% | 246,00 |
| 19.09.2025 | 2.122,00 | 2.125,00 | 2.095,50 | 2.108,00 | -1,40% | 306,00 |
| 18.09.2025 | 2.069,50 | 2.138,00 | 2.065,00 | 2.138,00 | 4,86% | 689,00 |
| 17.09.2025 | 2.014,00 | 2.058,50 | 2.008,50 | 2.039,00 | 2,17% | 179,00 |
| 16.09.2025 | 1.992,00 | 2.020,00 | 1.978,20 | 1.995,60 | 1,25% | 222,00 |
| 15.09.2025 | 1.996,60 | 1.997,80 | 1.969,60 | 1.971,00 | -0,92% | 362,00 |
| 12.09.2025 | 1.998,00 | 1.999,20 | 1.962,20 | 1.989,40 | -0,80% | 416,00 |
| 05.09.2025 | 2.069,50 | 2.082,00 | 1.980,20 | 2.005,50 | -2,48% | 1.964,00 |
| 04.09.2025 | 2.041,50 | 2.072,50 | 2.041,00 | 2.056,50 | 2,14% | 306,00 |
| 03.09.2025 | 2.052,50 | 2.057,00 | 2.013,50 | 2.013,50 | -2,02% | 101,00 |
| 02.09.2025 | 2.122,00 | 2.125,00 | 2.055,00 | 2.055,00 | -3,29% | 581,00 |
| 01.09.2025 | 2.112,00 | 2.125,00 | 2.106,50 | 2.125,00 | 1,09% | 51,00 |
| 29.08.2025 | 2.127,00 | 2.145,00 | 2.102,00 | 2.102,00 | -1,57% | 552,00 |
| 28.08.2025 | 2.085,00 | 2.144,00 | 2.060,00 | 2.135,50 | 2,32% | 722,00 |
| 27.08.2025 | 2.069,00 | 2.087,50 | 2.056,50 | 2.087,00 | 0,87% | 242,00 |
| 26.08.2025 | 2.072,50 | 2.081,00 | 2.060,50 | 2.069,00 | 0,32% | 502,00 |
| 25.08.2025 | 2.080,50 | 2.081,50 | 2.040,00 | 2.062,50 | 0,17% | 143,00 |
| 22.08.2025 | 2.015,50 | 2.059,00 | 2.015,50 | 2.059,00 | 2,51% | 296,00 |
| 21.08.2025 | 2.012,00 | 2.028,50 | 2.006,50 | 2.008,50 | -0,47% | 255,00 |
| 20.08.2025 | 2.006,00 | 2.027,50 | 1.997,00 | 2.018,00 | -0,52% | 398,00 |
| 19.08.2025 | 2.022,00 | 2.038,00 | 2.016,00 | 2.028,50 | -0,69% | 372,00 |
| 18.08.2025 | 2.032,50 | 2.071,50 | 2.032,50 | 2.042,50 | -0,56% | 162,00 |
| 15.08.2025 | 2.002,50 | 2.077,00 | 1.996,00 | 2.054,00 | 2,47% | 765,00 |
| 14.08.2025 | 1.983,40 | 2.011,00 | 1.983,20 | 2.004,50 | 0,86% | 177,00 |
| 13.08.2025 | 2.014,00 | 2.044,00 | 1.976,20 | 1.987,40 | -1,61% | 495,00 |
| 12.08.2025 | 1.988,00 | 2.037,50 | 1.977,20 | 2.020,00 | 0,40% | 573,00 |
| 11.08.2025 | 2.029,00 | 2.031,50 | 2.012,00 | 2.012,00 | 1,36% | 300,00 |
| 08.08.2025 | 2.011,50 | 2.011,50 | 1.977,20 | 1.985,00 | -1,98% | 197,00 |
| 07.08.2025 | 1.983,80 | 2.034,00 | 1.983,80 | 2.025,00 | 1,40% | 269,00 |
| 06.08.2025 | 2.077,50 | 2.093,00 | 1.973,80 | 1.997,00 | -3,87% | 571,00 |
| 05.08.2025 | 1.960,60 | 2.097,00 | 1.943,60 | 2.077,50 | 0,73% | 1.452,00 |
| 04.08.2025 | 2.087,50 | 2.096,50 | 2.050,50 | 2.062,50 | 0,39% | 170,00 |
| 01.08.2025 | 2.079,00 | 2.079,00 | 2.039,50 | 2.054,50 | -1,18% | 290,00 |
| 31.07.2025 | 2.085,50 | 2.087,00 | 2.067,00 | 2.079,00 | -0,31% | 275,00 |
| 30.07.2025 | 2.064,00 | 2.085,50 | 2.058,00 | 2.085,50 | 1,39% | 54,00 |
| 29.07.2025 | 2.049,00 | 2.063,00 | 2.041,50 | 2.057,00 | 1,16% | 132,00 |
| 28.07.2025 | 2.026,00 | 2.046,00 | 2.026,00 | 2.033,50 | 1,14% | 113,00 |
| 25.07.2025 | 2.039,50 | 2.045,50 | 2.010,50 | 2.010,50 | -0,79% | 89,00 |
| 24.07.2025 | 2.037,50 | 2.041,00 | 2.012,00 | 2.026,50 | -0,32% | 121,00 |
| 23.07.2025 | 2.046,50 | 2.046,50 | 2.020,00 | 2.033,00 | -0,37% | 314,00 |
| 22.07.2025 | 2.033,50 | 2.053,00 | 2.032,50 | 2.040,50 | 0,67% | 191,00 |
| 21.07.2025 | 2.075,50 | 2.078,50 | 2.018,00 | 2.027,00 | -1,77% | 420,00 |
| 18.07.2025 | 2.039,50 | 2.064,50 | 2.013,50 | 2.063,50 | -0,46% | 517,00 |
| 17.07.2025 | 2.077,00 | 2.085,00 | 2.046,50 | 2.073,00 | 2,37% | 148,00 |