1.556,500€
-0,77%
Echtzeit-Aktienkurs Mercadolibre Inc.
Bid:
Ask:
Aktienkurse zur Mercadolibre Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 1.545,80 | 1.556,60 | 1.545,80 | 1.556,60 | -0,77% | 92,00 |
| 23.04.2026 | 1.580,40 | 1.582,80 | 1.550,00 | 1.568,60 | -0,93% | 92,00 |
| 22.04.2026 | 1.599,00 | 1.599,40 | 1.583,40 | 1.583,40 | -0,84% | 322,00 |
| 21.04.2026 | 1.597,80 | 1.614,80 | 1.593,20 | 1.596,80 | 1,86% | 93,00 |
| 20.04.2026 | 1.563,40 | 1.584,60 | 1.560,80 | 1.567,60 | -0,63% | 123,00 |
| 17.04.2026 | 1.551,00 | 1.579,40 | 1.550,40 | 1.577,60 | 0,68% | 228,00 |
| 16.04.2026 | 1.598,00 | 1.600,20 | 1.546,40 | 1.567,00 | -1,79% | 350,00 |
| 15.04.2026 | 1.565,00 | 1.595,60 | 1.561,00 | 1.595,60 | 1,67% | 113,00 |
| 14.04.2026 | 1.557,40 | 1.589,60 | 1.557,40 | 1.569,40 | 2,35% | 96,00 |
| 13.04.2026 | 1.496,20 | 1.538,20 | 1.496,20 | 1.533,40 | 1,39% | 185,00 |
| 10.04.2026 | 1.535,80 | 1.543,00 | 1.510,00 | 1.512,40 | -0,21% | 196,00 |
| 09.04.2026 | 1.521,40 | 1.529,00 | 1.506,60 | 1.515,60 | -0,41% | 88,00 |
| 08.04.2026 | 1.540,80 | 1.570,00 | 1.517,00 | 1.521,80 | 3,26% | 205,00 |
| 07.04.2026 | 1.516,60 | 1.516,60 | 1.463,60 | 1.473,80 | -1,10% | 207,00 |
| 02.04.2026 | 1.464,40 | 1.490,40 | 1.459,20 | 1.490,20 | 0,89% | 133,00 |
| 01.04.2026 | 1.511,20 | 1.511,20 | 1.460,80 | 1.477,00 | 1,39% | 285,00 |
| 31.03.2026 | 1.420,00 | 1.459,80 | 1.417,20 | 1.456,80 | 2,30% | 165,00 |
| 30.03.2026 | 1.389,60 | 1.424,00 | 1.389,60 | 1.424,00 | 2,28% | 107,00 |
| 27.03.2026 | 1.415,80 | 1.415,80 | 1.387,80 | 1.392,20 | -1,90% | 195,00 |
| 26.03.2026 | 1.420,00 | 1.442,80 | 1.406,20 | 1.419,20 | -0,30% | 128,00 |
| 25.03.2026 | 1.400,80 | 1.426,80 | 1.399,80 | 1.423,40 | 1,47% | 181,00 |
| 24.03.2026 | 1.439,60 | 1.439,60 | 1.401,60 | 1.402,80 | -2,50% | 140,00 |
| 23.03.2026 | 1.396,80 | 1.452,00 | 1.396,80 | 1.438,80 | 0,32% | 363,00 |
| 20.03.2026 | 1.450,40 | 1.450,40 | 1.414,80 | 1.434,20 | -0,55% | 128,00 |
| 19.03.2026 | 1.479,40 | 1.479,40 | 1.436,40 | 1.442,20 | -2,95% | 153,00 |
| 18.03.2026 | 1.510,20 | 1.510,40 | 1.486,00 | 1.486,00 | -0,19% | 75,00 |
| 17.03.2026 | 1.510,00 | 1.512,40 | 1.487,40 | 1.488,80 | -1,17% | 109,00 |
| 16.03.2026 | 1.457,40 | 1.506,40 | 1.457,40 | 1.506,40 | 3,85% | 188,00 |
| 13.03.2026 | 1.452,20 | 1.471,20 | 1.450,60 | 1.450,60 | 1,61% | 187,00 |
| 12.03.2026 | 1.506,80 | 1.506,80 | 1.424,40 | 1.427,60 | -5,41% | 1.123,00 |
| 11.03.2026 | 1.503,00 | 1.514,80 | 1.497,00 | 1.509,20 | -0,53% | 119,00 |
| 10.03.2026 | 1.530,60 | 1.532,20 | 1.485,00 | 1.517,20 | -0,07% | 248,00 |
| 09.03.2026 | 1.520,80 | 1.530,00 | 1.490,00 | 1.518,20 | -0,43% | 274,00 |
| 06.03.2026 | 1.552,40 | 1.552,40 | 1.505,00 | 1.524,80 | -0,68% | 296,00 |
| 05.03.2026 | 1.527,60 | 1.560,20 | 1.524,60 | 1.535,20 | 0,96% | 223,00 |
| 04.03.2026 | 1.469,60 | 1.530,40 | 1.469,60 | 1.520,60 | 4,64% | 322,00 |
| 03.03.2026 | 1.517,80 | 1.517,80 | 1.425,20 | 1.453,20 | -2,15% | 797,00 |
| 02.03.2026 | 1.473,20 | 1.500,00 | 1.440,80 | 1.485,20 | 0,43% | 749,00 |
| 27.02.2026 | 1.479,60 | 1.500,80 | 1.458,60 | 1.478,80 | 0,11% | 517,00 |
| 26.02.2026 | 1.509,40 | 1.522,80 | 1.468,80 | 1.477,20 | 1,53% | 664,00 |
| 25.02.2026 | 1.566,40 | 1.574,20 | 1.400,00 | 1.455,00 | -10,07% | 1.056,00 |
| 24.02.2026 | 1.594,80 | 1.625,40 | 1.570,60 | 1.618,00 | -0,46% | 534,00 |
| 23.02.2026 | 1.689,80 | 1.692,40 | 1.625,40 | 1.625,40 | -4,80% | 169,00 |
| 20.02.2026 | 1.704,00 | 1.708,20 | 1.674,80 | 1.707,40 | -0,39% | 115,00 |
| 19.02.2026 | 1.713,80 | 1.721,80 | 1.697,80 | 1.714,00 | 0,93% | 114,00 |
| 18.02.2026 | 1.674,40 | 1.725,80 | 1.669,00 | 1.698,20 | 2,09% | 255,00 |
| 17.02.2026 | 1.679,80 | 1.695,00 | 1.638,40 | 1.663,40 | -0,24% | 347,00 |
| 16.02.2026 | 1.690,40 | 1.700,00 | 1.667,40 | 1.667,40 | 0,39% | 262,00 |
| 13.02.2026 | 1.694,40 | 1.699,00 | 1.661,00 | 1.661,00 | -2,63% | 206,00 |
| 12.02.2026 | 1.746,20 | 1.776,00 | 1.705,80 | 1.705,80 | 0,83% | 357,00 |
| 11.02.2026 | 1.712,60 | 1.724,00 | 1.672,60 | 1.691,80 | -2,55% | 114,00 |
| 10.02.2026 | 1.711,40 | 1.747,80 | 1.700,20 | 1.736,00 | 3,44% | 216,00 |
| 09.02.2026 | 1.687,00 | 1.687,00 | 1.652,00 | 1.678,20 | 0,56% | 474,00 |
| 06.02.2026 | 1.724,20 | 1.739,00 | 1.622,80 | 1.668,80 | -4,61% | 480,00 |
| 05.02.2026 | 1.740,00 | 1.772,60 | 1.732,20 | 1.749,40 | 0,08% | 463,00 |
| 04.02.2026 | 1.779,00 | 1.787,20 | 1.691,40 | 1.748,00 | -1,23% | 237,00 |
| 03.02.2026 | 1.829,60 | 1.834,00 | 1.763,00 | 1.769,80 | -3,51% | 206,00 |
| 02.02.2026 | 1.755,80 | 1.842,20 | 1.754,00 | 1.834,20 | 0,32% | 537,00 |
| 30.01.2026 | 1.850,00 | 1.867,20 | 1.813,60 | 1.828,40 | -2,14% | 272,00 |
| 29.01.2026 | 1.893,20 | 1.905,60 | 1.864,00 | 1.868,40 | -2,63% | 145,00 |
| 28.01.2026 | 1.927,00 | 1.946,00 | 1.911,80 | 1.918,80 | 1,67% | 201,00 |
| 27.01.2026 | 1.866,60 | 1.905,80 | 1.850,20 | 1.887,20 | 1,65% | 151,00 |
| 26.01.2026 | 1.804,20 | 1.862,00 | 1.794,20 | 1.856,60 | 2,59% | 195,00 |
| 23.01.2026 | 1.840,60 | 1.844,20 | 1.790,00 | 1.809,80 | -0,43% | 183,00 |
| 22.01.2026 | 1.772,20 | 1.846,60 | 1.772,20 | 1.817,60 | 2,56% | 416,00 |
| 21.01.2026 | 1.745,00 | 1.772,20 | 1.725,00 | 1.772,20 | -1,12% | 286,00 |
| 20.01.2026 | 1.754,60 | 1.792,20 | 1.725,80 | 1.792,20 | 1,99% | 431,00 |
| 19.01.2026 | 1.800,00 | 1.800,00 | 1.755,20 | 1.757,20 | -2,17% | 92,00 |
| 16.01.2026 | 1.811,20 | 1.824,40 | 1.795,00 | 1.796,20 | -2,51% | 68,00 |
| 15.01.2026 | 1.807,80 | 1.849,00 | 1.807,00 | 1.842,40 | 4,68% | 166,00 |
| 14.01.2026 | 1.787,40 | 1.795,80 | 1.760,00 | 1.760,00 | -0,73% | 205,00 |
| 13.01.2026 | 1.844,40 | 1.849,00 | 1.747,60 | 1.773,00 | -3,70% | 350,00 |
| 12.01.2026 | 1.861,00 | 1.867,00 | 1.824,80 | 1.841,20 | -1,28% | 280,00 |
| 09.01.2026 | 1.872,80 | 1.880,60 | 1.863,00 | 1.865,00 | 0,17% | 134,00 |
| 08.01.2026 | 1.842,80 | 1.885,60 | 1.842,80 | 1.861,80 | -0,24% | 240,00 |
| 07.01.2026 | 1.875,40 | 1.900,40 | 1.823,60 | 1.866,20 | -1,62% | 492,00 |
| 06.01.2026 | 1.852,40 | 1.910,60 | 1.817,80 | 1.897,00 | 1,85% | 701,00 |
| 05.01.2026 | 1.699,60 | 1.862,60 | 1.699,60 | 1.862,60 | 9,99% | 948,00 |
| 02.01.2026 | 1.728,00 | 1.743,20 | 1.680,00 | 1.693,40 | -1,47% | 462,00 |
| 30.12.2025 | 1.713,40 | 1.719,60 | 1.712,00 | 1.718,60 | 0,36% | 168,00 |
| 29.12.2025 | 1.698,80 | 1.725,20 | 1.690,00 | 1.712,40 | 1,82% | 550,00 |
| 23.12.2025 | 1.694,60 | 1.704,20 | 1.680,60 | 1.681,80 | -0,25% | 294,00 |
| 22.12.2025 | 1.717,60 | 1.717,60 | 1.672,00 | 1.686,00 | -1,56% | 171,00 |
| 19.12.2025 | 1.688,00 | 1.712,80 | 1.682,40 | 1.712,80 | 1,71% | 81,00 |
| 18.12.2025 | 1.640,00 | 1.686,20 | 1.638,40 | 1.684,00 | 3,41% | 229,00 |
| 17.12.2025 | 1.653,00 | 1.665,40 | 1.618,40 | 1.628,40 | -0,15% | 416,00 |
| 16.12.2025 | 1.666,00 | 1.688,60 | 1.630,80 | 1.630,80 | -4,24% | 1.351,00 |
| 15.12.2025 | 1.726,80 | 1.727,20 | 1.685,40 | 1.703,00 | -1,11% | 152,00 |
| 12.12.2025 | 1.733,40 | 1.744,80 | 1.714,40 | 1.722,20 | -0,07% | 178,00 |
| 11.12.2025 | 1.696,80 | 1.735,80 | 1.677,20 | 1.723,40 | 0,31% | 406,00 |
| 10.12.2025 | 1.786,20 | 1.786,20 | 1.694,40 | 1.718,00 | -2,64% | 376,00 |
| 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 |