14,290$
-1,85%
Echtzeit-Aktienkurs DLocal Limited
Bid:
Ask:
Aktienkurse zur DLocal Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 14,56 | 14,56 | 14,15 | 14,46 | -0,69% | 1.792.027,00 |
| 28.08.2025 | 14,55 | 15,03 | 14,51 | 14,56 | 0,55% | 1.514.001,00 |
| 27.08.2025 | 14,56 | 14,56 | 14,14 | 14,48 | -0,89% | 1.148.172,00 |
| 26.08.2025 | 14,56 | 14,83 | 14,41 | 14,61 | -0,27% | 1.399.345,00 |
| 25.08.2025 | 14,64 | 15,13 | 14,62 | 14,65 | 0,21% | 1.436.961,00 |
| 22.08.2025 | 14,55 | 15,24 | 14,46 | 14,62 | 1,42% | 2.038.972,00 |
| 21.08.2025 | 14,17 | 14,83 | 14,10 | 14,42 | 1,37% | 1.522.989,00 |
| 20.08.2025 | 14,61 | 14,71 | 14,02 | 14,22 | -3,72% | 2.369.314,00 |
| 19.08.2025 | 15,23 | 15,28 | 14,45 | 14,77 | -3,15% | 3.960.210,00 |
| 18.08.2025 | 15,50 | 15,70 | 14,79 | 15,25 | -2,62% | 4.377.397,00 |
| 15.08.2025 | 15,87 | 16,44 | 15,33 | 15,66 | 2,02% | 5.486.484,00 |
| 14.08.2025 | 13,62 | 15,74 | 13,22 | 15,35 | 31,31% | 19.926.971,00 |
| 13.08.2025 | 11,18 | 11,75 | 11,01 | 11,69 | 6,56% | 5.685.170,00 |
| 12.08.2025 | 10,78 | 11,00 | 10,52 | 10,97 | 3,00% | 1.859.458,00 |
| 11.08.2025 | 11,07 | 11,21 | 10,64 | 10,65 | -2,92% | 1.769.037,00 |
| 08.08.2025 | 10,78 | 11,02 | 10,57 | 10,97 | 2,62% | 1.805.030,00 |
| 07.08.2025 | 10,48 | 10,69 | 10,38 | 10,69 | 3,19% | 742.707,00 |
| 06.08.2025 | 10,37 | 10,50 | 10,28 | 10,36 | 0,83% | 660.502,00 |
| 05.08.2025 | 10,30 | 10,42 | 10,22 | 10,28 | -0,24% | 561.110,00 |
| 04.08.2025 | 10,12 | 10,47 | 10,11 | 10,30 | 2,90% | 725.383,00 |
| 01.08.2025 | 10,06 | 10,13 | 9,81 | 10,01 | -2,34% | 1.472.893,00 |
| 31.07.2025 | 10,40 | 10,45 | 10,18 | 10,25 | -1,44% | 832.403,00 |
| 30.07.2025 | 10,56 | 10,63 | 10,25 | 10,40 | -1,28% | 863.323,00 |
| 29.07.2025 | 11,00 | 11,00 | 10,48 | 10,54 | -4,14% | 1.313.774,00 |
| 28.07.2025 | 10,85 | 11,16 | 10,66 | 10,99 | 1,48% | 1.316.182,00 |
| 25.07.2025 | 10,90 | 11,00 | 10,69 | 10,83 | 0,00% | 753.360,00 |
| 24.07.2025 | 11,13 | 11,14 | 10,70 | 10,83 | -3,13% | 801.616,00 |
| 23.07.2025 | 10,88 | 11,20 | 10,80 | 11,18 | 3,81% | 1.821.489,00 |
| 22.07.2025 | 10,87 | 11,00 | 10,63 | 10,77 | -1,19% | 739.125,00 |
| 21.07.2025 | 11,02 | 11,28 | 10,88 | 10,90 | 0,18% | 899.172,00 |
| 18.07.2025 | 11,15 | 11,29 | 10,73 | 10,88 | -2,42% | 920.162,00 |
| 17.07.2025 | 11,19 | 11,36 | 11,11 | 11,15 | -0,36% | 898.768,00 |
| 16.07.2025 | 11,00 | 11,24 | 10,83 | 11,19 | 1,91% | 1.076.629,00 |
| 15.07.2025 | 11,07 | 11,37 | 10,97 | 10,98 | -0,45% | 1.033.341,00 |
| 14.07.2025 | 11,00 | 11,16 | 10,85 | 11,03 | 0,46% | 1.022.484,00 |
| 11.07.2025 | 11,37 | 11,57 | 10,87 | 10,98 | -3,68% | 1.142.268,00 |
| 10.07.2025 | 11,39 | 11,49 | 11,12 | 11,40 | 0,18% | 1.040.957,00 |
| 09.07.2025 | 11,36 | 11,58 | 11,16 | 11,38 | 0,35% | 859.134,00 |
| 08.07.2025 | 11,59 | 11,78 | 11,22 | 11,34 | -1,99% | 1.023.282,00 |
| 07.07.2025 | 11,46 | 11,75 | 11,33 | 11,57 | 1,05% | 1.075.609,00 |
| 03.07.2025 | 11,20 | 11,70 | 11,17 | 11,45 | 2,60% | 862.710,00 |
| 02.07.2025 | 11,14 | 11,23 | 10,96 | 11,16 | -0,27% | 1.035.927,00 |
| 01.07.2025 | 11,37 | 11,65 | 11,01 | 11,19 | -1,32% | 1.160.129,00 |
| 30.06.2025 | 11,66 | 11,67 | 11,04 | 11,34 | -1,22% | 1.946.879,00 |
| 27.06.2025 | 11,40 | 11,59 | 11,20 | 11,48 | 1,23% | 1.220.789,00 |
| 26.06.2025 | 11,09 | 11,58 | 10,96 | 11,34 | 3,18% | 1.718.146,00 |
| 25.06.2025 | 11,50 | 11,51 | 10,70 | 10,99 | -1,52% | 3.506.060,00 |
| 24.06.2025 | 10,81 | 11,40 | 10,74 | 11,16 | 8,77% | 4.091.211,00 |
| 23.06.2025 | 10,23 | 10,67 | 9,92 | 10,26 | 0,59% | 1.670.044,00 |
| 20.06.2025 | 10,02 | 10,24 | 9,92 | 10,20 | 2,41% | 3.121.325,00 |
| 18.06.2025 | 10,16 | 10,19 | 9,79 | 9,96 | -1,87% | 2.465.272,00 |
| 17.06.2025 | 10,18 | 10,36 | 10,02 | 10,15 | -1,36% | 959.283,00 |
| 16.06.2025 | 10,00 | 10,38 | 9,85 | 10,29 | 4,89% | 1.493.127,00 |
| 13.06.2025 | 10,15 | 10,17 | 9,75 | 9,81 | -4,48% | 975.286,00 |
| 12.06.2025 | 10,28 | 10,55 | 10,20 | 10,27 | -1,15% | 694.132,00 |
| 11.06.2025 | 10,43 | 10,52 | 10,27 | 10,39 | 0,48% | 539.981,00 |
| 10.06.2025 | 10,60 | 10,72 | 10,17 | 10,34 | -2,08% | 568.801,00 |
| 09.06.2025 | 10,74 | 10,79 | 10,38 | 10,56 | 0,67% | 781.189,00 |
| 06.06.2025 | 10,32 | 10,65 | 10,00 | 10,49 | 2,44% | 774.333,00 |
| 05.06.2025 | 10,44 | 10,57 | 10,17 | 10,24 | -1,06% | 616.202,00 |
| 04.06.2025 | 10,54 | 10,68 | 10,27 | 10,35 | -2,36% | 602.066,00 |
| 03.06.2025 | 10,72 | 10,91 | 10,54 | 10,60 | -0,38% | 663.638,00 |
| 02.06.2025 | 10,74 | 10,86 | 10,27 | 10,64 | -2,03% | 1.016.397,00 |
| 30.05.2025 | 10,80 | 10,90 | 10,56 | 10,86 | 0,46% | 934.841,00 |
| 29.05.2025 | 11,16 | 11,18 | 10,78 | 10,81 | -2,17% | 1.108.971,00 |
| 28.05.2025 | 11,07 | 11,24 | 10,90 | 11,05 | -0,36% | 751.426,00 |
| 27.05.2025 | 11,21 | 11,30 | 10,81 | 11,09 | -1,51% | 1.010.018,00 |
| 23.05.2025 | 11,45 | 11,61 | 11,25 | 11,26 | -3,51% | 648.735,00 |
| 22.05.2025 | 11,45 | 11,97 | 11,42 | 11,67 | 1,83% | 1.723.208,00 |
| 21.05.2025 | 11,57 | 11,90 | 11,45 | 11,46 | -1,72% | 619.947,00 |
| 20.05.2025 | 11,72 | 11,85 | 11,50 | 11,66 | -1,10% | 597.870,00 |
| 19.05.2025 | 11,62 | 11,97 | 11,56 | 11,79 | 0,21% | 571.774,00 |
| 16.05.2025 | 11,24 | 11,94 | 11,16 | 11,77 | 4,67% | 1.563.362,00 |
| 15.05.2025 | 12,43 | 12,58 | 11,10 | 11,24 | 10,30% | 4.430.099,00 |
| 14.05.2025 | 9,87 | 10,27 | 9,77 | 10,19 | 3,45% | 1.641.799,00 |
| 13.05.2025 | 9,74 | 9,96 | 9,56 | 9,85 | 2,71% | 1.231.619,00 |
| 12.05.2025 | 9,61 | 9,69 | 9,21 | 9,59 | 4,13% | 815.140,00 |
| 09.05.2025 | 9,01 | 9,35 | 8,97 | 9,21 | 2,33% | 567.724,00 |
| 08.05.2025 | 9,03 | 9,31 | 8,99 | 9,00 | 1,35% | 677.011,00 |
| 07.05.2025 | 8,82 | 8,96 | 8,70 | 8,88 | 1,02% | 516.444,00 |
| 06.05.2025 | 8,80 | 8,85 | 8,67 | 8,79 | -0,57% | 644.446,00 |
| 05.05.2025 | 8,85 | 9,11 | 8,82 | 8,84 | -1,12% | 249.602,00 |
| 02.05.2025 | 9,02 | 9,15 | 8,86 | 8,94 | 0,45% | 361.108,00 |
| 01.05.2025 | 8,88 | 9,02 | 8,76 | 8,90 | 0,56% | 418.355,00 |
| 30.04.2025 | 8,87 | 8,97 | 8,82 | 8,85 | -2,32% | 488.821,00 |
| 29.04.2025 | 9,08 | 9,19 | 9,03 | 9,06 | 0,11% | 852.886,00 |
| 28.04.2025 | 9,28 | 9,36 | 9,03 | 9,05 | -2,48% | 322.997,00 |
| 25.04.2025 | 9,07 | 9,37 | 8,89 | 9,28 | 2,54% | 556.358,00 |
| 24.04.2025 | 9,04 | 9,10 | 8,83 | 9,05 | 0,22% | 461.375,00 |
| 23.04.2025 | 9,11 | 9,19 | 9,00 | 9,03 | 1,12% | 337.265,00 |
| 22.04.2025 | 8,80 | 9,05 | 8,71 | 8,93 | 2,76% | 336.132,00 |
| 21.04.2025 | 8,63 | 8,78 | 8,61 | 8,69 | -0,11% | 267.409,00 |
| 17.04.2025 | 8,66 | 8,82 | 8,55 | 8,70 | 1,16% | 403.583,00 |
| 16.04.2025 | 8,62 | 8,88 | 8,57 | 8,60 | -1,15% | 373.698,00 |
| 15.04.2025 | 8,66 | 8,86 | 8,65 | 8,70 | 0,23% | 381.350,00 |
| 14.04.2025 | 9,12 | 9,18 | 8,64 | 8,68 | -2,31% | 553.215,00 |
| 11.04.2025 | 8,57 | 8,96 | 8,47 | 8,89 | 3,55% | 351.874,00 |
| 10.04.2025 | 8,53 | 8,87 | 8,29 | 8,58 | -1,83% | 525.657,00 |
| 09.04.2025 | 7,87 | 8,90 | 7,85 | 8,74 | 10,84% | 629.822,00 |
| 08.04.2025 | 8,42 | 8,47 | 7,80 | 7,89 | -2,17% | 781.300,00 |