1.443,700€
1,64%
Echtzeit-Aktienkurs Mercadolibre Inc.
Bid:
Ask:
Aktienkurse zur Mercadolibre Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 1.560,20 | 1.567,30 | 1.520,80 | 1.553,20 | 0,13% | 262,00 |
| 04.05.2026 | 1.579,90 | 1.602,80 | 1.550,40 | 1.551,20 | 1,51% | 446,00 |
| 30.04.2026 | 1.507,60 | 1.541,80 | 1.501,30 | 1.528,20 | 0,98% | 719,00 |
| 29.04.2026 | 1.526,10 | 1.528,20 | 1.486,40 | 1.513,40 | -1,01% | 504,00 |
| 28.04.2026 | 1.565,70 | 1.582,50 | 1.521,30 | 1.528,80 | -2,55% | 302,00 |
| 27.04.2026 | 1.567,40 | 1.597,10 | 1.557,50 | 1.568,80 | 0,27% | 381,00 |
| 24.04.2026 | 1.550,50 | 1.570,20 | 1.538,30 | 1.564,60 | 1,14% | 149,00 |
| 23.04.2026 | 1.576,60 | 1.586,80 | 1.536,30 | 1.547,00 | -2,45% | 287,00 |
| 22.04.2026 | 1.597,40 | 1.606,90 | 1.574,90 | 1.585,80 | 0,14% | 238,00 |
| 21.04.2026 | 1.593,10 | 1.616,60 | 1.578,90 | 1.583,60 | -0,23% | 199,00 |
| 20.04.2026 | 1.565,90 | 1.587,70 | 1.559,30 | 1.587,20 | 0,66% | 196,00 |
| 17.04.2026 | 1.552,50 | 1.586,00 | 1.547,00 | 1.576,80 | 1,85% | 7.392,00 |
| 16.04.2026 | 1.591,40 | 1.605,80 | 1.536,60 | 1.548,20 | -2,31% | 7.355,00 |
| 15.04.2026 | 1.558,90 | 1.599,10 | 1.558,10 | 1.584,80 | 1,50% | 324,00 |
| 14.04.2026 | 1.560,90 | 1.591,40 | 1.554,90 | 1.561,40 | 0,21% | 202,00 |
| 13.04.2026 | 1.500,40 | 1.563,10 | 1.497,40 | 1.558,20 | 3,03% | 123,00 |
| 10.04.2026 | 1.536,30 | 1.543,90 | 1.497,90 | 1.512,40 | -1,47% | 141,00 |
| 09.04.2026 | 1.525,50 | 1.539,10 | 1.492,80 | 1.535,00 | 0,97% | 271,00 |
| 08.04.2026 | 1.539,90 | 1.573,20 | 1.515,20 | 1.520,20 | 1,06% | 406,00 |
| 07.04.2026 | 1.495,60 | 1.506,10 | 1.462,00 | 1.504,20 | 1,16% | 273,00 |
| 02.04.2026 | 1.463,00 | 1.504,10 | 1.456,40 | 1.486,90 | 0,23% | 212,00 |
| 01.04.2026 | 1.496,60 | 1.508,50 | 1.457,00 | 1.483,50 | -0,81% | 190,00 |
| 31.03.2026 | 1.423,10 | 1.506,70 | 1.413,50 | 1.495,60 | 5,95% | 297,00 |
| 30.03.2026 | 1.390,90 | 1.424,90 | 1.390,20 | 1.411,60 | 1,74% | 337,00 |
| 27.03.2026 | 1.421,70 | 1.427,80 | 1.383,80 | 1.387,40 | -2,03% | 186,00 |
| 26.03.2026 | 1.418,20 | 1.443,80 | 1.403,90 | 1.416,20 | -0,11% | 279,00 |
| 25.03.2026 | 1.403,30 | 1.432,30 | 1.398,80 | 1.417,70 | 1,21% | 374,00 |
| 24.03.2026 | 1.436,70 | 1.445,30 | 1.387,30 | 1.400,70 | -2,47% | 286,00 |
| 23.03.2026 | 1.402,30 | 1.455,70 | 1.391,40 | 1.436,20 | 0,97% | 601,00 |
| 20.03.2026 | 1.447,80 | 1.452,20 | 1.412,70 | 1.422,40 | -1,34% | 351,00 |
| 19.03.2026 | 1.474,90 | 1.477,60 | 1.432,10 | 1.441,70 | -2,52% | 532,00 |
| 18.03.2026 | 1.504,40 | 1.512,10 | 1.471,00 | 1.479,00 | -1,26% | 249,00 |
| 17.03.2026 | 1.505,50 | 1.517,60 | 1.483,00 | 1.497,90 | -0,43% | 372,00 |
| 16.03.2026 | 1.470,90 | 1.511,00 | 1.461,30 | 1.504,30 | 3,10% | 870,00 |
| 13.03.2026 | 1.456,20 | 1.474,10 | 1.439,00 | 1.459,00 | 0,21% | 825,00 |
| 12.03.2026 | 1.505,10 | 1.506,10 | 1.416,20 | 1.455,90 | -4,45% | 2.340,00 |
| 11.03.2026 | 1.508,60 | 1.526,00 | 1.490,60 | 1.523,70 | 1,37% | 424,00 |
| 10.03.2026 | 1.523,80 | 1.534,90 | 1.482,50 | 1.503,10 | -1,01% | 617,00 |
| 09.03.2026 | 1.521,80 | 1.531,30 | 1.488,10 | 1.518,50 | -1,34% | 389,00 |
| 06.03.2026 | 1.540,60 | 1.552,70 | 1.502,70 | 1.539,20 | 0,54% | 300,00 |
| 05.03.2026 | 1.519,30 | 1.560,50 | 1.517,40 | 1.530,90 | 0,70% | 600,00 |
| 04.03.2026 | 1.473,60 | 1.538,30 | 1.466,50 | 1.520,30 | 3,27% | 788,00 |
| 03.03.2026 | 1.511,10 | 1.520,70 | 1.424,40 | 1.472,20 | -3,07% | 2.379,00 |
| 02.03.2026 | 1.467,30 | 1.521,70 | 1.438,90 | 1.518,90 | 2,32% | 1.925,00 |
| 27.02.2026 | 1.477,40 | 1.501,80 | 1.458,40 | 1.484,50 | 0,85% | 1.317,00 |
| 26.02.2026 | 1.505,30 | 1.520,90 | 1.468,20 | 1.472,00 | -1,95% | 845,00 |
| 25.02.2026 | 1.570,20 | 1.577,50 | 1.414,60 | 1.501,20 | -8,03% | 3.761,00 |
| 24.02.2026 | 1.602,30 | 1.783,20 | 1.570,20 | 1.632,20 | 2,97% | 617,00 |
| 23.02.2026 | 1.681,20 | 1.700,00 | 1.568,70 | 1.585,10 | -6,61% | 809,00 |
| 20.02.2026 | 1.703,70 | 1.713,60 | 1.669,70 | 1.697,30 | 0,29% | 316,00 |
| 19.02.2026 | 1.703,90 | 1.723,70 | 1.691,60 | 1.692,40 | -0,56% | 214,00 |
| 18.02.2026 | 1.672,30 | 1.730,20 | 1.672,30 | 1.701,90 | 2,17% | 272,00 |
| 17.02.2026 | 1.673,00 | 1.694,60 | 1.636,20 | 1.665,80 | -0,47% | 510,00 |
| 16.02.2026 | 1.677,40 | 1.705,90 | 1.671,10 | 1.673,70 | -0,03% | 595,00 |
| 13.02.2026 | 1.699,30 | 1.709,10 | 1.655,90 | 1.674,20 | -1,36% | 456,00 |
| 12.02.2026 | 1.738,80 | 1.777,80 | 1.683,50 | 1.697,30 | -0,25% | 552,00 |
| 11.02.2026 | 1.710,00 | 1.733,60 | 1.664,40 | 1.701,50 | -0,25% | 246,00 |
| 10.02.2026 | 1.710,10 | 1.749,10 | 1.689,40 | 1.705,80 | -0,23% | 368,00 |
| 09.02.2026 | 1.670,20 | 1.710,50 | 1.645,90 | 1.709,70 | 2,63% | 739,00 |
| 06.02.2026 | 1.706,30 | 1.742,70 | 1.620,80 | 1.665,90 | -2,62% | 1.068,00 |
| 05.02.2026 | 1.747,00 | 1.771,00 | 1.708,80 | 1.710,70 | -2,26% | 511,00 |
| 04.02.2026 | 1.781,40 | 1.787,70 | 1.681,80 | 1.750,30 | -1,57% | 774,00 |
| 03.02.2026 | 1.828,60 | 1.837,30 | 1.748,90 | 1.778,20 | -2,39% | 339,00 |
| 02.02.2026 | 1.789,10 | 1.845,70 | 1.754,70 | 1.821,80 | 0,54% | 543,00 |
| 30.01.2026 | 1.854,60 | 1.869,80 | 1.799,60 | 1.812,10 | -2,77% | 533,00 |
| 29.01.2026 | 1.902,90 | 1.915,10 | 1.847,20 | 1.863,70 | -2,23% | 424,00 |
| 28.01.2026 | 1.911,10 | 1.961,50 | 1.894,90 | 1.906,20 | 0,01% | 481,00 |
| 27.01.2026 | 1.861,50 | 1.921,40 | 1.844,60 | 1.906,10 | 2,22% | 488,00 |
| 26.01.2026 | 1.791,80 | 1.887,50 | 1.790,90 | 1.864,70 | 3,43% | 391,00 |
| 23.01.2026 | 1.834,20 | 1.847,40 | 1.786,60 | 1.802,90 | -1,45% | 375,00 |
| 22.01.2026 | 1.779,10 | 1.846,90 | 1.770,10 | 1.829,50 | 3,84% | 448,00 |
| 21.01.2026 | 1.744,20 | 1.790,20 | 1.724,80 | 1.761,80 | 1,26% | 275,00 |
| 20.01.2026 | 1.770,20 | 1.797,70 | 1.724,60 | 1.739,80 | -1,22% | 431,00 |
| 19.01.2026 | 1.777,70 | 1.782,70 | 1.740,30 | 1.761,20 | -1,55% | 223,00 |
| 16.01.2026 | 1.808,50 | 1.816,70 | 1.778,80 | 1.789,00 | -0,96% | 148,00 |
| 15.01.2026 | 1.806,00 | 1.852,80 | 1.797,30 | 1.806,30 | 0,00% | 331,00 |
| 14.01.2026 | 1.777,30 | 1.809,70 | 1.753,10 | 1.806,30 | 1,44% | 384,00 |
| 13.01.2026 | 1.859,00 | 1.859,00 | 1.745,00 | 1.780,60 | -3,24% | 778,00 |
| 12.01.2026 | 1.864,20 | 1.876,20 | 1.818,40 | 1.840,30 | -1,70% | 300,00 |
| 09.01.2026 | 1.872,20 | 1.882,10 | 1.859,40 | 1.872,10 | 0,13% | 345,00 |
| 08.01.2026 | 1.845,10 | 1.885,80 | 1.843,90 | 1.869,60 | 0,99% | 419,00 |
| 07.01.2026 | 1.873,20 | 1.893,90 | 1.822,80 | 1.851,30 | -0,96% | 499,00 |
| 06.01.2026 | 1.838,90 | 1.914,00 | 1.818,80 | 1.869,20 | 1,96% | 398,00 |
| 05.01.2026 | 1.699,60 | 1.888,00 | 1.696,60 | 1.833,30 | 8,79% | 828,00 |
| 02.01.2026 | 1.729,10 | 1.738,80 | 1.677,00 | 1.685,10 | -1,69% | 444,00 |
| 30.12.2025 | 1.711,80 | 1.722,20 | 1.711,20 | 1.714,00 | 0,18% | 295,00 |
| 29.12.2025 | 1.696,20 | 1.728,70 | 1.688,10 | 1.711,00 | 1,18% | 356,00 |
| 23.12.2025 | 1.687,30 | 1.703,30 | 1.676,60 | 1.691,00 | -0,19% | 215,00 |
| 22.12.2025 | 1.705,20 | 1.717,90 | 1.667,20 | 1.694,30 | -0,74% | 256,00 |
| 19.12.2025 | 1.680,00 | 1.718,50 | 1.678,50 | 1.706,90 | 1,94% | 258,00 |
| 18.12.2025 | 1.637,20 | 1.692,00 | 1.631,30 | 1.674,40 | 2,26% | 484,00 |
| 17.12.2025 | 1.657,60 | 1.667,30 | 1.618,20 | 1.637,40 | -0,41% | 246,00 |
| 16.12.2025 | 1.661,10 | 1.688,10 | 1.622,30 | 1.644,10 | -1,89% | 457,00 |
| 15.12.2025 | 1.734,00 | 1.745,10 | 1.664,90 | 1.675,80 | -2,41% | 311,00 |
| 12.12.2025 | 1.724,80 | 1.746,90 | 1.709,80 | 1.717,10 | -0,54% | 181,00 |
| 11.12.2025 | 1.681,50 | 1.737,70 | 1.674,00 | 1.726,40 | 2,33% | 332,00 |
| 10.12.2025 | 1.773,10 | 1.782,20 | 1.680,80 | 1.687,10 | -5,35% | 327,00 |
| 09.12.2025 | 1.796,20 | 1.800,40 | 1.757,70 | 1.782,50 | -0,66% | 205,00 |
| 08.12.2025 | 1.782,70 | 1.821,60 | 1.779,10 | 1.794,30 | 0,98% | 368,00 |
| 05.12.2025 | 1.837,10 | 1.855,40 | 1.762,90 | 1.776,80 | -3,32% | 341,00 |