8,510$
-0,47%
Echtzeit-Aktienkurs DLocal Limited
Bid:
Ask:
Aktienkurse zur DLocal Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 8,52 | 8,59 | 8,45 | 8,51 | -0,47% | 54.957,00 |
| 13.09.2024 | 8,58 | 8,69 | 8,53 | 8,55 | 0,47% | 703.146,00 |
| 12.09.2024 | 8,68 | 8,84 | 8,48 | 8,51 | -1,28% | 428.880,00 |
| 11.09.2024 | 8,39 | 8,69 | 8,23 | 8,62 | 2,62% | 613.772,00 |
| 10.09.2024 | 8,32 | 8,44 | 8,12 | 8,40 | 1,08% | 701.574,00 |
| 09.09.2024 | 8,50 | 8,61 | 8,22 | 8,31 | -1,66% | 1.319.829,00 |
| 06.09.2024 | 8,49 | 8,56 | 8,34 | 8,45 | -1,57% | 1.225.652,00 |
| 05.09.2024 | 8,56 | 8,62 | 8,36 | 8,59 | 0,64% | 925.189,00 |
| 04.09.2024 | 8,53 | 8,73 | 8,39 | 8,53 | -0,52% | 676.688,00 |
| 03.09.2024 | 8,80 | 8,83 | 8,56 | 8,58 | -3,87% | 718.907,00 |
| 30.08.2024 | 9,01 | 9,13 | 8,85 | 8,92 | -0,67% | 1.125.811,00 |
| 29.08.2024 | 8,69 | 9,23 | 8,63 | 8,98 | 4,42% | 1.502.474,00 |
| 28.08.2024 | 8,67 | 8,73 | 8,58 | 8,60 | -0,81% | 692.336,00 |
| 27.08.2024 | 8,53 | 8,83 | 8,47 | 8,67 | 1,52% | 738.297,00 |
| 26.08.2024 | 8,59 | 8,63 | 8,47 | 8,54 | 0,23% | 435.862,00 |
| 23.08.2024 | 8,72 | 8,80 | 8,43 | 8,52 | -2,41% | 1.015.077,00 |
| 22.08.2024 | 8,64 | 8,87 | 8,54 | 8,73 | 1,99% | 2.225.159,00 |
| 21.08.2024 | 8,47 | 8,59 | 8,43 | 8,56 | 0,94% | 1.151.764,00 |
| 20.08.2024 | 8,49 | 8,60 | 8,32 | 8,48 | -0,12% | 1.322.487,00 |
| 19.08.2024 | 8,38 | 8,65 | 8,38 | 8,49 | 1,43% | 1.559.986,00 |
| 16.08.2024 | 7,99 | 8,42 | 7,89 | 8,37 | 4,36% | 2.743.612,00 |
| 15.08.2024 | 8,20 | 8,47 | 7,96 | 8,02 | 3,35% | 3.615.164,00 |
| 14.08.2024 | 7,89 | 7,96 | 7,70 | 7,76 | -1,40% | 2.236.322,00 |
| 13.08.2024 | 7,59 | 7,91 | 7,55 | 7,87 | 4,65% | 2.681.763,00 |
| 12.08.2024 | 7,65 | 7,68 | 7,45 | 7,52 | -0,92% | 2.303.418,00 |
| 09.08.2024 | 7,86 | 7,87 | 7,53 | 7,59 | -3,19% | 3.463.074,00 |
| 08.08.2024 | 7,43 | 8,00 | 7,37 | 7,84 | 6,38% | 1.799.967,00 |
| 07.08.2024 | 7,24 | 7,53 | 7,24 | 7,37 | 2,57% | 2.352.636,00 |
| 06.08.2024 | 6,92 | 7,24 | 6,92 | 7,19 | 3,98% | 1.472.841,00 |
| 05.08.2024 | 6,72 | 7,03 | 6,57 | 6,91 | -3,36% | 2.421.219,00 |
| 02.08.2024 | 7,15 | 7,24 | 7,06 | 7,15 | -2,72% | 1.590.954,00 |
| 01.08.2024 | 7,67 | 7,70 | 7,25 | 7,35 | -4,23% | 1.116.351,00 |
| 31.07.2024 | 7,77 | 7,79 | 7,66 | 7,68 | -0,78% | 1.045.045,00 |
| 30.07.2024 | 7,83 | 7,86 | 7,72 | 7,74 | -0,83% | 945.376,00 |
| 29.07.2024 | 7,84 | 7,85 | 7,72 | 7,80 | 0,13% | 902.150,00 |
| 26.07.2024 | 7,72 | 7,84 | 7,66 | 7,79 | 1,96% | 968.603,00 |
| 25.07.2024 | 7,43 | 7,77 | 7,33 | 7,64 | 2,69% | 1.561.840,00 |
| 24.07.2024 | 7,55 | 7,57 | 7,28 | 7,44 | -1,98% | 1.422.572,00 |
| 23.07.2024 | 7,79 | 7,82 | 7,57 | 7,59 | -3,19% | 1.252.845,00 |
| 22.07.2024 | 7,89 | 7,95 | 7,58 | 7,84 | -0,13% | 1.133.079,00 |
| 19.07.2024 | 7,85 | 8,00 | 7,76 | 7,85 | 0,38% | 1.165.837,00 |
| 18.07.2024 | 8,09 | 8,10 | 7,81 | 7,82 | -2,74% | 1.701.291,00 |
| 17.07.2024 | 8,14 | 8,15 | 8,00 | 8,04 | -1,59% | 796.513,00 |
| 16.07.2024 | 8,08 | 8,29 | 8,08 | 8,17 | 1,74% | 917.917,00 |
| 15.07.2024 | 8,11 | 8,12 | 7,98 | 8,03 | -0,62% | 1.151.649,00 |
| 12.07.2024 | 8,17 | 8,19 | 8,02 | 8,08 | -0,12% | 1.031.447,00 |
| 11.07.2024 | 8,12 | 8,23 | 8,02 | 8,09 | 0,87% | 1.483.826,00 |
| 10.07.2024 | 8,02 | 8,06 | 7,93 | 8,02 | 0,25% | 2.063.261,00 |
| 09.07.2024 | 8,37 | 8,39 | 7,93 | 8,00 | -4,88% | 2.988.093,00 |
| 08.07.2024 | 8,09 | 8,43 | 8,03 | 8,41 | 4,34% | 1.730.726,00 |
| 05.07.2024 | 7,99 | 8,08 | 7,93 | 8,06 | 0,62% | 1.269.574,00 |
| 03.07.2024 | 8,07 | 8,14 | 7,99 | 8,01 | -0,87% | 1.025.167,00 |
| 02.07.2024 | 8,18 | 8,18 | 7,99 | 8,08 | -1,46% | 1.590.504,00 |
| 01.07.2024 | 8,14 | 8,28 | 7,95 | 8,20 | 1,36% | 2.032.643,00 |
| 28.06.2024 | 8,17 | 8,19 | 7,90 | 8,09 | -1,10% | 3.048.237,00 |
| 27.06.2024 | 7,73 | 8,21 | 7,65 | 8,18 | 6,10% | 2.789.385,00 |
| 26.06.2024 | 7,53 | 7,80 | 7,40 | 7,71 | 0,78% | 3.973.934,00 |
| 25.06.2024 | 7,44 | 7,70 | 7,44 | 7,65 | 2,27% | 2.785.427,00 |
| 24.06.2024 | 7,54 | 7,55 | 7,26 | 7,48 | 0,00% | 2.564.612,00 |
| 21.06.2024 | 7,80 | 8,00 | 7,42 | 7,48 | -4,59% | 4.885.926,00 |
| 20.06.2024 | 7,55 | 7,92 | 7,41 | 7,84 | 4,81% | 3.277.261,00 |
| 18.06.2024 | 7,48 | 7,55 | 7,46 | 7,48 | -0,13% | 1.162.249,00 |
| 17.06.2024 | 7,50 | 7,56 | 7,30 | 7,49 | -0,79% | 3.155.865,00 |
| 14.06.2024 | 7,57 | 7,60 | 7,40 | 7,55 | -0,66% | 1.807.557,00 |
| 13.06.2024 | 7,68 | 7,68 | 7,43 | 7,60 | -1,04% | 1.895.121,00 |
| 12.06.2024 | 8,08 | 8,14 | 7,65 | 7,68 | -3,15% | 2.285.679,00 |
| 11.06.2024 | 7,92 | 7,99 | 7,68 | 7,93 | -0,25% | 2.308.516,00 |
| 10.06.2024 | 8,06 | 8,06 | 7,68 | 7,95 | -1,85% | 4.470.701,00 |
| 07.06.2024 | 8,26 | 8,43 | 8,09 | 8,10 | -2,76% | 2.243.812,00 |
| 06.06.2024 | 8,35 | 8,40 | 8,24 | 8,33 | -0,24% | 1.978.830,00 |
| 05.06.2024 | 8,54 | 8,60 | 8,34 | 8,35 | -3,13% | 2.227.162,00 |
| 04.06.2024 | 8,75 | 8,85 | 8,53 | 8,62 | -1,93% | 2.117.414,00 |
| 03.06.2024 | 9,19 | 9,22 | 8,68 | 8,79 | -3,93% | 2.976.165,00 |
| 31.05.2024 | 9,27 | 9,35 | 9,06 | 9,15 | -0,87% | 2.624.747,00 |
| 30.05.2024 | 9,27 | 9,54 | 9,21 | 9,23 | 0,11% | 2.073.232,00 |
| 29.05.2024 | 9,31 | 9,31 | 9,11 | 9,22 | -2,12% | 2.565.319,00 |
| 28.05.2024 | 9,62 | 9,71 | 9,27 | 9,42 | -1,46% | 4.111.624,00 |
| 24.05.2024 | 9,42 | 9,76 | 9,33 | 9,56 | 2,25% | 3.273.848,00 |
| 23.05.2024 | 9,36 | 9,49 | 9,31 | 9,35 | -0,53% | 2.011.841,00 |
| 22.05.2024 | 9,39 | 9,62 | 9,26 | 9,40 | -0,21% | 3.227.445,00 |
| 21.05.2024 | 9,60 | 9,81 | 9,41 | 9,42 | -2,28% | 2.403.554,00 |
| 20.05.2024 | 9,60 | 9,89 | 9,52 | 9,64 | 0,52% | 4.205.036,00 |
| 17.05.2024 | 9,92 | 9,92 | 9,35 | 9,59 | -1,64% | 4.201.383,00 |
| 16.05.2024 | 10,18 | 10,49 | 9,72 | 9,75 | -2,50% | 5.496.690,00 |
| 15.05.2024 | 9,39 | 10,39 | 9,29 | 10,00 | -26,36% | 15.974.756,00 |
| 14.05.2024 | 13,46 | 13,73 | 13,25 | 13,58 | 1,19% | 3.364.060,00 |
| 13.05.2024 | 13,41 | 13,75 | 13,30 | 13,42 | 1,21% | 1.527.935,00 |
| 10.05.2024 | 13,40 | 13,58 | 12,99 | 13,26 | -1,19% | 1.336.282,00 |
| 09.05.2024 | 13,47 | 13,57 | 13,28 | 13,42 | -2,26% | 810.542,00 |
| 08.05.2024 | 13,70 | 13,80 | 13,52 | 13,73 | -1,22% | 929.095,00 |
| 07.05.2024 | 14,06 | 14,06 | 13,84 | 13,90 | -1,07% | 1.046.953,00 |
| 06.05.2024 | 14,45 | 14,45 | 14,02 | 14,05 | -1,40% | 822.112,00 |
| 03.05.2024 | 14,22 | 14,46 | 14,12 | 14,25 | 1,42% | 808.952,00 |
| 02.05.2024 | 14,19 | 14,19 | 13,93 | 14,05 | 0,21% | 607.935,00 |
| 01.05.2024 | 14,14 | 14,20 | 13,66 | 14,02 | -1,34% | 882.614,00 |
| 30.04.2024 | 14,37 | 14,37 | 14,09 | 14,21 | -2,34% | 536.210,00 |
| 29.04.2024 | 14,42 | 14,57 | 14,20 | 14,55 | 1,32% | 515.181,00 |
| 26.04.2024 | 14,29 | 14,52 | 14,18 | 14,36 | 0,56% | 491.292,00 |
| 25.04.2024 | 14,20 | 14,35 | 14,01 | 14,28 | -0,97% | 523.126,00 |
| 24.04.2024 | 14,60 | 14,61 | 14,05 | 14,42 | -0,69% | 614.919,00 |