1.337,000€
-1,59%
Echtzeit-Aktienkurs MercadoLibre
Bid:
Ask:
Aktienkurse zur MercadoLibre Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1.354,20 | 1.364,10 | 1.329,00 | 1.337,40 | -1,56% | 280,00 |
| 11.11.2026 | 1.352,30 | 1.366,90 | 1.322,50 | 1.358,60 | 1,54% | 436,00 |
| 10.11.2026 | 1.365,80 | 1.370,60 | 1.317,60 | 1.338,00 | -2,21% | 556,00 |
| 09.11.2026 | 1.352,20 | 1.378,90 | 1.347,00 | 1.368,20 | 0,50% | 927,00 |
| 06.11.2026 | 1.373,30 | 1.397,60 | 1.348,60 | 1.361,40 | 0,33% | 423,00 |
| 05.11.2026 | 1.448,90 | 1.467,50 | 1.309,00 | 1.356,90 | -6,23% | 924,00 |
| 04.11.2026 | 1.473,60 | 1.572,80 | 1.404,70 | 1.447,00 | -2,65% | 564,00 |
| 03.11.2026 | 1.495,70 | 1.507,30 | 1.481,60 | 1.486,40 | -0,85% | 137,00 |
| 02.11.2026 | 1.463,80 | 1.525,60 | 1.452,80 | 1.499,20 | 2,83% | 400,00 |
| 30.10.2026 | 1.466,20 | 1.476,90 | 1.443,50 | 1.458,00 | -0,67% | 256,00 |
| 29.10.2026 | 1.498,50 | 1.503,40 | 1.462,60 | 1.467,80 | -2,04% | 407,00 |
| 28.10.2026 | 1.514,20 | 1.519,20 | 1.486,80 | 1.498,40 | -0,93% | 231,00 |
| 27.10.2026 | 1.494,10 | 1.550,70 | 1.494,10 | 1.512,40 | 1,29% | 391,00 |
| 26.10.2026 | 1.448,70 | 1.494,60 | 1.360,30 | 1.493,20 | -7,71% | 1.490,00 |
| 23.10.2026 | 1.623,60 | 1.629,70 | 1.601,70 | 1.618,00 | -0,45% | 60,00 |
| 22.10.2026 | 1.632,90 | 1.658,40 | 1.606,70 | 1.625,30 | -1,64% | 175,00 |
| 21.10.2026 | 1.675,00 | 1.685,50 | 1.641,30 | 1.652,40 | -1,21% | 66,00 |
| 20.10.2026 | 1.637,20 | 1.673,30 | 1.626,10 | 1.672,60 | 1,94% | 81,00 |
| 19.10.2026 | 1.655,40 | 1.658,50 | 1.614,40 | 1.640,80 | 0,47% | 155,00 |
| 16.10.2026 | 1.657,00 | 1.666,80 | 1.614,10 | 1.633,20 | -1,27% | 125,00 |
| 15.10.2026 | 1.650,40 | 1.659,40 | 1.648,10 | 1.654,20 | 0,34% | - |
| 14.10.2026 | 1.670,90 | 1.693,10 | 1.631,40 | 1.648,60 | -1,65% | 142,00 |
| 13.10.2026 | 1.689,80 | 1.702,20 | 1.674,70 | 1.676,20 | -1,27% | 138,00 |
| 12.10.2026 | 1.690,60 | 1.724,50 | 1.683,20 | 1.697,80 | 0,60% | 305,00 |
| 09.10.2026 | 1.655,40 | 1.689,70 | 1.646,50 | 1.687,60 | 1,92% | 235,00 |
| 08.10.2026 | 1.670,30 | 1.671,70 | 1.643,60 | 1.655,80 | -1,08% | 89,00 |
| 07.10.2026 | 1.649,40 | 1.682,80 | 1.638,20 | 1.673,80 | 1,41% | 135,00 |
| 06.10.2026 | 1.665,80 | 1.673,00 | 1.627,80 | 1.650,60 | -0,43% | 118,00 |
| 05.10.2026 | 1.556,20 | 1.668,80 | 1.555,10 | 1.657,80 | 9,98% | 646,00 |
| 02.10.2026 | 1.504,00 | 1.514,70 | 1.491,70 | 1.507,40 | 0,49% | 226,00 |
| 01.10.2026 | 1.536,60 | 1.538,60 | 1.481,50 | 1.500,00 | -1,79% | 215,00 |
| 30.09.2026 | 1.522,00 | 1.535,50 | 1.488,80 | 1.527,40 | 0,38% | 151,00 |
| 29.09.2026 | 1.506,00 | 1.528,70 | 1.500,40 | 1.521,60 | 1,00% | 165,00 |
| 28.09.2026 | 1.533,10 | 1.540,70 | 1.484,40 | 1.506,60 | -2,02% | 174,00 |
| 25.09.2026 | 1.542,50 | 1.552,10 | 1.506,00 | 1.537,60 | -0,22% | 379,00 |
| 24.09.2026 | 1.581,60 | 1.587,10 | 1.528,30 | 1.541,00 | -2,55% | 153,00 |
| 23.09.2026 | 1.601,20 | 1.609,40 | 1.570,60 | 1.581,40 | -0,94% | 128,00 |
| 22.09.2026 | 1.592,30 | 1.609,80 | 1.565,10 | 1.596,40 | 0,50% | 155,00 |
| 21.09.2026 | 1.560,40 | 1.598,70 | 1.558,90 | 1.588,40 | 1,98% | 149,00 |
| 18.09.2026 | 1.593,20 | 1.596,40 | 1.554,40 | 1.557,60 | -2,03% | 418,00 |
| 17.09.2026 | 1.608,80 | 1.624,30 | 1.567,80 | 1.589,80 | -0,94% | 204,00 |
| 16.09.2026 | 1.587,90 | 1.613,80 | 1.556,10 | 1.604,90 | 1,18% | 203,00 |
| 15.09.2026 | 1.643,30 | 1.643,60 | 1.584,20 | 1.586,20 | -3,53% | 169,00 |
| 14.09.2026 | 1.636,20 | 1.655,00 | 1.627,70 | 1.644,20 | 0,48% | 201,00 |
| 11.09.2026 | 1.648,20 | 1.664,60 | 1.631,70 | 1.636,40 | -0,39% | 211,00 |
| 10.09.2026 | 1.618,10 | 1.674,10 | 1.586,60 | 1.642,80 | 1,81% | 226,00 |
| 09.09.2026 | 1.658,10 | 1.658,10 | 1.592,70 | 1.613,60 | -2,58% | 407,00 |
| 08.09.2026 | 1.692,20 | 1.698,00 | 1.642,50 | 1.656,40 | -2,15% | 196,00 |
| 07.09.2026 | 1.695,00 | 1.701,20 | 1.682,00 | 1.692,80 | -0,60% | 115,00 |
| 04.09.2026 | 1.718,10 | 1.724,60 | 1.694,70 | 1.703,00 | -0,55% | 285,00 |
| 03.09.2026 | 1.727,90 | 1.776,40 | 1.708,30 | 1.712,40 | -1,05% | 297,00 |
| 02.09.2026 | 1.692,20 | 1.734,60 | 1.679,50 | 1.730,60 | 2,31% | 168,00 |
| 01.09.2026 | 1.671,00 | 1.702,10 | 1.636,90 | 1.691,60 | 1,52% | 167,00 |
| 31.08.2026 | 1.690,90 | 1.697,00 | 1.659,10 | 1.666,20 | -1,85% | 111,00 |
| 28.08.2026 | 1.664,40 | 1.701,50 | 1.660,20 | 1.697,60 | 2,52% | 138,00 |
| 27.08.2026 | 1.673,50 | 1.682,80 | 1.637,00 | 1.655,80 | -1,16% | 282,00 |
| 26.08.2026 | 1.712,20 | 1.728,30 | 1.673,00 | 1.675,20 | -2,00% | 208,00 |
| 25.08.2026 | 1.678,60 | 1.722,50 | 1.656,00 | 1.709,40 | 2,29% | 173,00 |
| 24.08.2026 | 1.649,30 | 1.706,00 | 1.645,80 | 1.671,20 | 1,54% | 213,00 |
| 21.08.2026 | 1.642,80 | 1.681,60 | 1.638,70 | 1.645,80 | 0,02% | 351,00 |
| 20.08.2026 | 1.624,50 | 1.652,20 | 1.614,40 | 1.645,40 | 0,76% | 75,00 |
| 19.08.2026 | 1.543,00 | 1.642,90 | 1.520,70 | 1.633,00 | 5,14% | 253,00 |
| 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 |