8,330$
Echtzeit-Aktienkurs DLocal Limited
Bid:
Ask:
Aktienkurse zur DLocal Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 8,50 | 8,50 | 8,15 | 8,34 | 0,12% | 840.243,00 |
| 28.03.2025 | 8,79 | 8,84 | 8,32 | 8,33 | -6,09% | 1.405.077,00 |
| 27.03.2025 | 8,77 | 9,10 | 8,71 | 8,87 | 1,03% | 773.961,00 |
| 26.03.2025 | 9,45 | 9,61 | 8,73 | 8,78 | -9,25% | 1.385.950,00 |
| 25.03.2025 | 9,75 | 9,80 | 9,56 | 9,68 | -0,31% | 844.968,00 |
| 24.03.2025 | 9,65 | 9,76 | 9,62 | 9,71 | 2,81% | 455.384,00 |
| 21.03.2025 | 9,27 | 9,50 | 9,17 | 9,44 | 0,85% | 384.806,00 |
| 20.03.2025 | 9,23 | 9,50 | 9,23 | 9,36 | 0,00% | 558.317,00 |
| 19.03.2025 | 9,11 | 9,47 | 9,11 | 9,36 | 2,63% | 696.015,00 |
| 18.03.2025 | 9,35 | 9,49 | 9,08 | 9,12 | -3,29% | 602.556,00 |
| 17.03.2025 | 8,69 | 9,50 | 8,66 | 9,43 | 9,40% | 1.391.216,00 |
| 14.03.2025 | 8,30 | 8,65 | 8,30 | 8,62 | 4,74% | 1.112.238,00 |
| 13.03.2025 | 8,46 | 8,62 | 8,21 | 8,23 | -3,40% | 932.973,00 |
| 12.03.2025 | 8,69 | 8,75 | 8,30 | 8,52 | -0,70% | 1.037.076,00 |
| 11.03.2025 | 8,61 | 8,69 | 8,49 | 8,58 | -0,92% | 1.063.904,00 |
| 10.03.2025 | 8,88 | 8,98 | 8,44 | 8,66 | -4,42% | 1.538.778,00 |
| 07.03.2025 | 9,22 | 9,33 | 8,74 | 9,06 | -2,05% | 1.376.355,00 |
| 06.03.2025 | 9,57 | 9,79 | 9,23 | 9,25 | -5,03% | 1.143.350,00 |
| 05.03.2025 | 9,49 | 9,90 | 9,37 | 9,74 | 3,29% | 920.281,00 |
| 04.03.2025 | 9,65 | 9,70 | 8,87 | 9,43 | -3,38% | 1.775.007,00 |
| 03.03.2025 | 9,61 | 10,18 | 9,54 | 9,76 | 2,15% | 2.282.514,00 |
| 28.02.2025 | 9,56 | 10,07 | 9,17 | 9,56 | -30,51% | 7.797.523,00 |
| 27.02.2025 | 14,00 | 14,09 | 13,64 | 13,75 | -1,79% | 2.343.581,00 |
| 26.02.2025 | 13,79 | 14,03 | 13,47 | 14,00 | 8,36% | 3.695.442,00 |
| 25.02.2025 | 12,82 | 13,02 | 12,41 | 12,92 | 0,86% | 1.179.657,00 |
| 24.02.2025 | 12,64 | 12,86 | 12,54 | 12,81 | 1,67% | 1.600.688,00 |
| 21.02.2025 | 12,94 | 12,95 | 12,50 | 12,60 | -2,25% | 2.502.415,00 |
| 20.02.2025 | 13,41 | 13,46 | 11,68 | 12,89 | -3,88% | 2.522.084,00 |
| 19.02.2025 | 13,89 | 13,89 | 13,38 | 13,41 | -2,12% | 794.999,00 |
| 18.02.2025 | 13,73 | 14,26 | 13,65 | 13,70 | 2,32% | 1.639.949,00 |
| 14.02.2025 | 13,20 | 13,66 | 13,00 | 13,39 | 2,21% | 1.137.659,00 |
| 13.02.2025 | 13,14 | 13,35 | 13,02 | 13,10 | 0,46% | 861.828,00 |
| 12.02.2025 | 12,83 | 13,09 | 12,83 | 13,04 | 0,77% | 911.793,00 |
| 11.02.2025 | 13,02 | 13,07 | 12,86 | 12,94 | -0,61% | 947.396,00 |
| 10.02.2025 | 12,88 | 13,11 | 12,84 | 13,02 | 2,12% | 749.083,00 |
| 07.02.2025 | 12,97 | 13,17 | 12,73 | 12,75 | -3,70% | 966.606,00 |
| 06.02.2025 | 13,38 | 13,44 | 13,20 | 13,24 | -0,15% | 786.625,00 |
| 05.02.2025 | 13,21 | 13,46 | 13,15 | 13,26 | 0,76% | 575.063,00 |
| 04.02.2025 | 13,03 | 13,32 | 13,00 | 13,16 | 1,31% | 610.421,00 |
| 03.02.2025 | 12,86 | 13,24 | 12,66 | 12,99 | -1,59% | 907.625,00 |
| 31.01.2025 | 13,49 | 13,56 | 13,19 | 13,20 | -2,29% | 659.276,00 |
| 30.01.2025 | 13,18 | 13,66 | 13,16 | 13,51 | 3,21% | 920.966,00 |
| 29.01.2025 | 12,98 | 13,09 | 12,72 | 13,09 | 3,56% | 776.410,00 |
| 28.01.2025 | 12,40 | 12,68 | 12,30 | 12,64 | 1,77% | 406.201,00 |
| 27.01.2025 | 11,90 | 12,50 | 11,87 | 12,42 | 2,81% | 474.313,00 |
| 24.01.2025 | 11,88 | 12,14 | 11,88 | 12,08 | 1,94% | 331.114,00 |
| 23.01.2025 | 11,99 | 12,04 | 11,82 | 11,85 | -1,41% | 373.034,00 |
| 22.01.2025 | 11,74 | 12,23 | 11,74 | 12,02 | 2,30% | 572.421,00 |
| 21.01.2025 | 11,90 | 11,90 | 11,55 | 11,75 | -0,51% | 588.926,00 |
| 17.01.2025 | 11,73 | 11,94 | 11,62 | 11,81 | 1,90% | 633.946,00 |
| 16.01.2025 | 11,51 | 11,72 | 11,48 | 11,59 | -0,09% | 704.413,00 |
| 15.01.2025 | 11,66 | 11,73 | 11,48 | 11,60 | 2,47% | 610.244,00 |
| 14.01.2025 | 11,00 | 11,47 | 10,50 | 11,32 | 3,38% | 2.115.086,00 |
| 13.01.2025 | 11,05 | 11,14 | 10,82 | 10,95 | -2,54% | 569.971,00 |
| 10.01.2025 | 11,32 | 11,35 | 11,09 | 11,24 | -1,71% | 593.209,00 |
| 08.01.2025 | 11,50 | 11,57 | 11,41 | 11,43 | -1,80% | 546.001,00 |
| 07.01.2025 | 11,82 | 11,89 | 11,54 | 11,64 | -1,02% | 558.593,00 |
| 06.01.2025 | 11,54 | 12,16 | 11,54 | 11,76 | 2,53% | 900.320,00 |
| 03.01.2025 | 11,70 | 11,71 | 11,42 | 11,47 | -1,80% | 676.836,00 |
| 02.01.2025 | 11,36 | 11,83 | 11,17 | 11,68 | 3,73% | 855.807,00 |
| 31.12.2024 | 11,22 | 11,29 | 11,10 | 11,26 | 0,45% | 429.588,00 |
| 30.12.2024 | 11,43 | 11,46 | 11,18 | 11,21 | -2,52% | 908.073,00 |
| 27.12.2024 | 11,55 | 11,59 | 11,39 | 11,50 | -1,12% | 414.310,00 |
| 26.12.2024 | 11,56 | 11,73 | 11,53 | 11,63 | 0,17% | 549.319,00 |
| 24.12.2024 | 11,59 | 11,81 | 11,59 | 11,61 | 0,09% | 384.114,00 |
| 23.12.2024 | 11,49 | 11,69 | 11,41 | 11,60 | 0,96% | 692.120,00 |
| 20.12.2024 | 11,10 | 11,51 | 11,08 | 11,49 | 0,88% | 1.174.805,00 |
| 19.12.2024 | 11,85 | 11,97 | 11,11 | 11,39 | -3,31% | 1.492.707,00 |
| 18.12.2024 | 12,05 | 13,67 | 11,73 | 11,78 | -2,08% | 5.334.014,00 |
| 17.12.2024 | 11,75 | 12,16 | 11,67 | 12,03 | 1,86% | 1.679.987,00 |
| 16.12.2024 | 11,80 | 12,04 | 11,67 | 11,81 | 0,68% | 911.191,00 |
| 13.12.2024 | 11,65 | 11,76 | 11,43 | 11,73 | 0,34% | 844.985,00 |
| 12.12.2024 | 11,75 | 11,84 | 11,54 | 11,69 | 0,26% | 436.735,00 |
| 11.12.2024 | 11,83 | 11,86 | 11,51 | 11,66 | -1,35% | 522.909,00 |
| 10.12.2024 | 11,67 | 11,83 | 11,43 | 11,82 | 0,68% | 682.571,00 |
| 09.12.2024 | 11,98 | 12,08 | 11,61 | 11,74 | -1,10% | 1.236.963,00 |
| 06.12.2024 | 11,40 | 11,95 | 11,39 | 11,87 | 5,46% | 1.088.641,00 |
| 05.12.2024 | 11,12 | 11,34 | 11,07 | 11,26 | 1,49% | 640.556,00 |
| 04.12.2024 | 11,42 | 11,48 | 10,81 | 11,09 | -2,33% | 988.326,00 |
| 03.12.2024 | 11,54 | 11,59 | 11,24 | 11,36 | -2,20% | 1.097.466,00 |
| 02.12.2024 | 11,90 | 11,90 | 11,43 | 11,61 | 1,49% | 1.524.943,00 |
| 29.11.2024 | 11,40 | 11,57 | 11,29 | 11,44 | 0,35% | 782.834,00 |
| 27.11.2024 | 11,32 | 11,60 | 11,24 | 11,40 | 1,15% | 1.272.210,00 |
| 26.11.2024 | 11,40 | 11,42 | 11,00 | 11,27 | -0,70% | 1.222.058,00 |
| 25.11.2024 | 11,10 | 11,40 | 11,08 | 11,35 | 3,65% | 2.041.421,00 |
| 22.11.2024 | 10,70 | 11,08 | 10,69 | 10,95 | 1,96% | 1.820.225,00 |
| 21.11.2024 | 10,47 | 10,90 | 10,47 | 10,74 | 0,94% | 342.655,00 |
| 20.11.2024 | 10,80 | 11,05 | 10,60 | 10,64 | -1,48% | 1.444.618,00 |
| 19.11.2024 | 10,57 | 11,07 | 10,39 | 10,80 | 2,18% | 1.922.912,00 |
| 18.11.2024 | 9,85 | 10,61 | 9,82 | 10,57 | 6,88% | 2.053.690,00 |
| 15.11.2024 | 10,30 | 10,35 | 9,60 | 9,89 | -3,04% | 2.338.707,00 |
| 14.11.2024 | 10,80 | 11,78 | 9,99 | 10,20 | 12,83% | 11.459.737,00 |
| 13.11.2024 | 9,45 | 9,73 | 9,02 | 9,04 | -3,37% | 2.586.043,00 |
| 12.11.2024 | 8,52 | 9,47 | 8,45 | 9,36 | 8,15% | 2.892.827,00 |
| 11.11.2024 | 8,42 | 8,65 | 8,37 | 8,65 | 2,98% | 854.533,00 |
| 08.11.2024 | 8,39 | 8,48 | 8,32 | 8,40 | 0,12% | 860.082,00 |
| 07.11.2024 | 8,68 | 8,70 | 8,36 | 8,39 | -2,84% | 595.444,00 |
| 06.11.2024 | 8,51 | 8,67 | 8,38 | 8,64 | 3,66% | 728.434,00 |
| 05.11.2024 | 8,23 | 8,34 | 8,15 | 8,33 | 1,22% | 601.784,00 |
| 04.11.2024 | 8,40 | 8,53 | 8,21 | 8,23 | -2,02% | 504.434,00 |