13,730$
-2,07%
Echtzeit-Aktienkurs DLocal Limited
Bid:
Ask:
Aktienkurse zur DLocal Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 14,10 | 14,20 | 13,67 | 13,75 | -2,00% | 1.096.942,00 |
| 06.05.2026 | 13,82 | 14,49 | 13,75 | 14,03 | 2,41% | 2.736.398,00 |
| 05.05.2026 | 13,75 | 13,81 | 13,31 | 13,70 | 0,04% | 1.434.357,00 |
| 04.05.2026 | 13,68 | 13,99 | 13,62 | 13,70 | -0,40% | 1.095.579,00 |
| 01.05.2026 | 13,89 | 14,12 | 13,46 | 13,75 | -0,94% | 1.652.346,00 |
| 30.04.2026 | 13,36 | 13,91 | 13,23 | 13,88 | 3,58% | 2.425.891,00 |
| 29.04.2026 | 13,55 | 13,66 | 13,26 | 13,40 | -1,47% | 984.014,00 |
| 28.04.2026 | 13,77 | 13,93 | 13,43 | 13,60 | -1,38% | 1.000.787,00 |
| 27.04.2026 | 13,78 | 14,00 | 13,73 | 13,79 | 0,22% | 1.471.136,00 |
| 24.04.2026 | 13,38 | 13,79 | 13,21 | 13,76 | 3,38% | 1.697.397,00 |
| 23.04.2026 | 13,31 | 13,49 | 13,00 | 13,31 | -0,22% | 1.522.336,00 |
| 22.04.2026 | 13,38 | 13,51 | 13,13 | 13,34 | 0,30% | 1.404.380,00 |
| 21.04.2026 | 13,59 | 13,62 | 13,25 | 13,30 | -1,70% | 990.668,00 |
| 20.04.2026 | 13,50 | 13,72 | 13,40 | 13,53 | -1,10% | 1.357.571,00 |
| 17.04.2026 | 13,80 | 13,85 | 13,64 | 13,68 | 1,26% | 1.818.065,00 |
| 16.04.2026 | 13,65 | 13,85 | 13,41 | 13,51 | -0,15% | 1.731.869,00 |
| 15.04.2026 | 13,65 | 13,72 | 13,38 | 13,53 | 0,15% | 1.617.626,00 |
| 14.04.2026 | 13,71 | 13,99 | 13,43 | 13,51 | -1,03% | 2.029.891,00 |
| 13.04.2026 | 13,10 | 13,77 | 13,06 | 13,65 | 4,04% | 2.330.801,00 |
| 10.04.2026 | 12,98 | 13,25 | 12,95 | 13,12 | 1,16% | 1.609.812,00 |
| 09.04.2026 | 12,69 | 13,16 | 12,49 | 12,97 | 1,33% | 1.159.620,00 |
| 08.04.2026 | 13,37 | 13,52 | 12,71 | 12,80 | 0,47% | 1.399.100,00 |
| 07.04.2026 | 12,60 | 12,92 | 12,48 | 12,74 | -0,08% | 1.376.432,00 |
| 06.04.2026 | 12,85 | 13,01 | 12,53 | 12,75 | -0,86% | 1.391.976,00 |
| 02.04.2026 | 12,07 | 13,03 | 11,99 | 12,86 | 3,38% | 2.068.392,00 |
| 01.04.2026 | 13,10 | 13,15 | 12,25 | 12,44 | -4,09% | 2.440.462,00 |
| 31.03.2026 | 12,76 | 13,20 | 12,46 | 12,97 | 4,60% | 4.573.442,00 |
| 30.03.2026 | 12,27 | 12,67 | 12,27 | 12,40 | 1,06% | 1.194.740,00 |
| 27.03.2026 | 12,07 | 12,40 | 11,95 | 12,27 | -0,73% | 1.491.115,00 |
| 26.03.2026 | 13,00 | 13,07 | 12,34 | 12,36 | -5,07% | 1.741.867,00 |
| 25.03.2026 | 13,13 | 13,50 | 12,82 | 13,02 | 0,77% | 2.168.897,00 |
| 24.03.2026 | 12,60 | 13,02 | 12,50 | 12,92 | 1,57% | 1.981.995,00 |
| 23.03.2026 | 12,39 | 12,96 | 12,39 | 12,72 | 4,78% | 1.949.805,00 |
| 20.03.2026 | 12,54 | 12,58 | 12,07 | 12,14 | -3,11% | 1.794.622,00 |
| 19.03.2026 | 12,44 | 13,37 | 12,37 | 12,53 | 9,43% | 6.521.028,00 |
| 18.03.2026 | 11,50 | 11,88 | 11,30 | 11,45 | -2,39% | 2.515.851,00 |
| 17.03.2026 | 11,49 | 11,94 | 11,47 | 11,73 | 3,17% | 1.123.921,00 |
| 16.03.2026 | 11,54 | 11,81 | 11,16 | 11,37 | 0,26% | 1.051.043,00 |
| 13.03.2026 | 11,55 | 11,73 | 11,25 | 11,34 | -1,82% | 720.475,00 |
| 12.03.2026 | 11,72 | 11,94 | 11,49 | 11,55 | -3,83% | 1.049.604,00 |
| 11.03.2026 | 11,97 | 12,17 | 11,76 | 12,01 | 0,25% | 760.020,00 |
| 10.03.2026 | 11,54 | 12,11 | 11,51 | 11,98 | 3,28% | 1.122.738,00 |
| 09.03.2026 | 11,43 | 11,64 | 11,22 | 11,60 | -0,09% | 675.238,00 |
| 06.03.2026 | 11,54 | 11,72 | 11,34 | 11,61 | -1,78% | 798.826,00 |
| 05.03.2026 | 12,07 | 12,26 | 11,64 | 11,82 | -2,88% | 1.156.087,00 |
| 04.03.2026 | 12,10 | 12,27 | 11,91 | 12,17 | 1,93% | 881.243,00 |
| 03.03.2026 | 12,04 | 12,16 | 11,62 | 11,94 | -4,78% | 1.743.965,00 |
| 02.03.2026 | 11,86 | 12,56 | 11,71 | 12,54 | 2,45% | 891.328,00 |
| 27.02.2026 | 12,50 | 12,59 | 12,18 | 12,24 | -3,77% | 1.254.505,00 |
| 26.02.2026 | 12,56 | 12,75 | 12,48 | 12,72 | 1,11% | 532.309,00 |
| 25.02.2026 | 12,47 | 12,84 | 12,36 | 12,58 | 1,45% | 705.175,00 |
| 24.02.2026 | 12,41 | 12,48 | 12,20 | 12,40 | -0,08% | 779.291,00 |
| 23.02.2026 | 13,28 | 13,29 | 12,32 | 12,41 | -7,32% | 920.327,00 |
| 20.02.2026 | 12,88 | 13,49 | 12,77 | 13,39 | 3,24% | 1.121.892,00 |
| 19.02.2026 | 12,45 | 13,02 | 12,25 | 12,97 | 4,01% | 1.237.250,00 |
| 18.02.2026 | 12,00 | 12,60 | 11,95 | 12,47 | 5,23% | 1.049.376,00 |
| 17.02.2026 | 11,90 | 12,04 | 11,68 | 11,85 | -1,00% | 930.353,00 |
| 13.02.2026 | 12,01 | 12,28 | 11,84 | 11,97 | -0,99% | 1.464.030,00 |
| 12.02.2026 | 12,74 | 12,95 | 11,87 | 12,09 | -5,69% | 2.038.128,00 |
| 11.02.2026 | 13,12 | 13,21 | 12,60 | 12,82 | -2,14% | 1.007.942,00 |
| 10.02.2026 | 13,15 | 13,47 | 13,01 | 13,10 | -0,68% | 919.031,00 |
| 09.02.2026 | 13,14 | 13,45 | 13,05 | 13,19 | 0,08% | 1.060.901,00 |
| 06.02.2026 | 12,96 | 13,36 | 12,84 | 13,18 | 2,81% | 1.081.620,00 |
| 05.02.2026 | 12,76 | 13,07 | 12,41 | 12,82 | -0,85% | 1.742.161,00 |
| 04.02.2026 | 13,14 | 13,19 | 12,50 | 12,93 | -2,05% | 2.177.162,00 |
| 03.02.2026 | 13,67 | 13,67 | 12,77 | 13,20 | -4,49% | 2.546.688,00 |
| 02.02.2026 | 13,36 | 13,96 | 13,31 | 13,82 | 2,67% | 1.618.391,00 |
| 30.01.2026 | 13,95 | 14,17 | 13,37 | 13,46 | -4,13% | 1.367.975,00 |
| 29.01.2026 | 14,49 | 14,72 | 13,89 | 14,04 | -2,90% | 820.155,00 |
| 28.01.2026 | 14,59 | 14,72 | 14,30 | 14,46 | -0,55% | 712.477,00 |
| 27.01.2026 | 14,82 | 14,84 | 14,44 | 14,54 | -1,29% | 499.793,00 |
| 26.01.2026 | 14,38 | 14,84 | 14,29 | 14,73 | 2,36% | 1.107.870,00 |
| 23.01.2026 | 13,87 | 14,54 | 13,68 | 14,39 | 3,30% | 1.255.633,00 |
| 22.01.2026 | 13,71 | 14,19 | 13,65 | 13,93 | 3,11% | 2.016.408,00 |
| 21.01.2026 | 13,57 | 13,90 | 13,27 | 13,51 | 0,07% | 1.090.489,00 |
| 20.01.2026 | 13,77 | 13,86 | 13,45 | 13,50 | -3,91% | 1.218.811,00 |
| 16.01.2026 | 14,59 | 14,66 | 13,91 | 14,05 | -3,70% | 1.243.307,00 |
| 15.01.2026 | 14,32 | 14,88 | 14,22 | 14,59 | 2,60% | 1.160.156,00 |
| 14.01.2026 | 14,25 | 14,25 | 13,95 | 14,22 | -0,91% | 907.080,00 |
| 13.01.2026 | 14,53 | 14,61 | 14,15 | 14,35 | -1,17% | 965.539,00 |
| 12.01.2026 | 14,30 | 14,60 | 14,07 | 14,52 | 1,33% | 890.292,00 |
| 09.01.2026 | 14,65 | 14,79 | 14,30 | 14,33 | -1,78% | 747.075,00 |
| 08.01.2026 | 14,92 | 15,10 | 14,58 | 14,59 | -2,60% | 1.155.959,00 |
| 07.01.2026 | 15,20 | 15,29 | 14,52 | 14,98 | -1,06% | 1.469.828,00 |
| 06.01.2026 | 14,77 | 15,55 | 14,73 | 15,14 | 2,51% | 1.917.411,00 |
| 05.01.2026 | 14,16 | 14,97 | 14,14 | 14,77 | 4,98% | 1.500.500,00 |
| 02.01.2026 | 14,27 | 14,43 | 13,96 | 14,07 | -0,50% | 1.023.524,00 |
| 31.12.2025 | 14,30 | 14,37 | 14,09 | 14,14 | -1,19% | 1.234.735,00 |
| 30.12.2025 | 14,22 | 14,45 | 14,16 | 14,31 | 0,63% | 1.008.070,00 |
| 29.12.2025 | 14,00 | 14,26 | 13,96 | 14,22 | 0,78% | 789.192,00 |
| 26.12.2025 | 14,15 | 14,24 | 14,02 | 14,11 | -0,28% | 1.091.634,00 |
| 24.12.2025 | 14,29 | 14,33 | 14,09 | 14,15 | -0,84% | 290.308,00 |
| 23.12.2025 | 14,28 | 14,42 | 14,23 | 14,27 | -0,63% | 565.044,00 |
| 22.12.2025 | 14,33 | 14,49 | 14,31 | 14,36 | 0,84% | 797.025,00 |
| 19.12.2025 | 14,22 | 14,42 | 14,15 | 14,24 | 1,14% | 1.482.871,00 |
| 18.12.2025 | 14,14 | 14,53 | 14,02 | 14,08 | 0,57% | 1.022.237,00 |
| 17.12.2025 | 14,39 | 14,68 | 13,95 | 14,00 | -0,78% | 1.443.419,00 |
| 16.12.2025 | 13,68 | 14,15 | 13,55 | 14,11 | 2,54% | 1.020.825,00 |
| 15.12.2025 | 14,22 | 14,23 | 13,72 | 13,76 | -2,62% | 828.654,00 |
| 12.12.2025 | 14,36 | 14,39 | 13,99 | 14,13 | -1,40% | 1.858.381,00 |