1.897,300€
-1,09%
Echtzeit-Aktienkurs Mercadolibre Inc.
Bid:
Ask:
Aktienkurse zur Mercadolibre Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 1.918,30 | 1.918,30 | 1.894,70 | 1.897,20 | -1,10% | 4,00 |
| 13.09.2024 | 1.931,50 | 1.943,70 | 1.912,70 | 1.918,30 | -0,68% | 1,00 |
| 12.09.2024 | 1.857,30 | 1.933,60 | 1.855,40 | 1.931,50 | 4,00% | 12,00 |
| 11.09.2024 | 1.826,60 | 1.859,60 | 1.802,70 | 1.857,30 | 1,68% | - |
| 10.09.2024 | 1.836,70 | 1.853,50 | 1.816,50 | 1.826,60 | -0,55% | 5,00 |
| 09.09.2024 | 1.790,10 | 1.842,20 | 1.790,10 | 1.836,70 | 2,60% | 9,00 |
| 06.09.2024 | 1.827,90 | 1.840,50 | 1.777,00 | 1.790,10 | -2,07% | 7,00 |
| 05.09.2024 | 1.799,00 | 1.839,60 | 1.787,10 | 1.827,90 | 1,61% | 24,00 |
| 04.09.2024 | 1.802,90 | 1.809,50 | 1.783,60 | 1.799,00 | -0,22% | 25,00 |
| 03.09.2024 | 1.868,50 | 1.868,50 | 1.797,10 | 1.802,90 | -3,51% | 19,00 |
| 02.09.2024 | 1.867,50 | 1.868,50 | 1.850,70 | 1.868,50 | 0,05% | 10,00 |
| 30.08.2024 | 1.818,30 | 1.867,70 | 1.818,30 | 1.867,50 | 2,71% | 6,00 |
| 29.08.2024 | 1.796,20 | 1.826,60 | 1.776,80 | 1.818,30 | 1,23% | 1,00 |
| 28.08.2024 | 1.818,30 | 1.837,00 | 1.783,10 | 1.796,20 | -1,22% | 13,00 |
| 27.08.2024 | 1.793,50 | 1.832,00 | 1.788,40 | 1.818,30 | 1,38% | 4,00 |
| 26.08.2024 | 1.787,00 | 1.797,90 | 1.770,00 | 1.793,50 | 0,36% | 33,00 |
| 23.08.2024 | 1.789,80 | 1.807,50 | 1.774,00 | 1.787,00 | -0,16% | 1,00 |
| 22.08.2024 | 1.800,20 | 1.814,20 | 1.786,10 | 1.789,80 | -0,58% | - |
| 21.08.2024 | 1.805,40 | 1.813,20 | 1.779,00 | 1.800,20 | -0,29% | 45,00 |
| 20.08.2024 | 1.826,70 | 1.839,70 | 1.802,00 | 1.805,40 | -1,17% | 5,00 |
| 19.08.2024 | 1.797,80 | 1.831,20 | 1.775,00 | 1.826,70 | 1,61% | 68,00 |
| 16.08.2024 | 1.817,80 | 1.835,80 | 1.791,70 | 1.797,80 | -1,10% | 8,00 |
| 15.08.2024 | 1.723,10 | 1.821,20 | 1.700,20 | 1.817,80 | 5,50% | 29,00 |
| 14.08.2024 | 1.742,40 | 1.746,00 | 1.708,10 | 1.723,10 | -1,11% | 12,00 |
| 13.08.2024 | 1.736,30 | 1.754,50 | 1.729,30 | 1.742,40 | 0,35% | 7,00 |
| 12.08.2024 | 1.725,90 | 1.741,20 | 1.718,80 | 1.736,30 | 0,60% | 15,00 |
| 09.08.2024 | 1.708,30 | 1.747,00 | 1.702,50 | 1.725,90 | 1,03% | 10,00 |
| 08.08.2024 | 1.705,20 | 1.729,20 | 1.681,80 | 1.708,30 | 0,18% | 9,00 |
| 07.08.2024 | 1.656,40 | 1.719,50 | 1.656,40 | 1.705,20 | 2,95% | 29,00 |
| 06.08.2024 | 1.620,40 | 1.691,40 | 1.619,30 | 1.656,40 | 2,22% | 49,00 |
| 05.08.2024 | 1.625,60 | 1.658,60 | 1.440,00 | 1.620,40 | -0,32% | 106,00 |
| 02.08.2024 | 1.487,90 | 1.636,00 | 1.487,80 | 1.625,60 | -1,60% | 68,00 |
| 01.08.2024 | 1.556,10 | 1.662,20 | 1.466,40 | 1.652,10 | 7,04% | 32,00 |
| 31.07.2024 | 1.504,30 | 1.545,70 | 1.499,00 | 1.543,40 | 2,60% | 2,00 |
| 30.07.2024 | 1.496,30 | 1.523,20 | 1.484,80 | 1.504,30 | 0,53% | 20,00 |
| 29.07.2024 | 1.520,80 | 1.543,30 | 1.491,50 | 1.496,30 | -1,61% | 1,00 |
| 26.07.2024 | 1.500,40 | 1.535,30 | 1.500,20 | 1.520,80 | 1,36% | 8,00 |
| 25.07.2024 | 1.514,10 | 1.541,10 | 1.471,80 | 1.500,40 | -0,90% | 4,00 |
| 24.07.2024 | 1.560,40 | 1.560,40 | 1.510,60 | 1.514,10 | -2,97% | - |
| 23.07.2024 | 1.548,60 | 1.566,50 | 1.541,70 | 1.560,40 | 0,76% | 7,00 |
| 22.07.2024 | 1.517,90 | 1.553,60 | 1.516,10 | 1.548,60 | 2,02% | 14,00 |
| 19.07.2024 | 1.489,40 | 1.528,00 | 1.476,40 | 1.517,90 | 1,91% | 22,00 |
| 18.07.2024 | 1.528,60 | 1.545,90 | 1.481,70 | 1.489,40 | -2,56% | 5,00 |
| 17.07.2024 | 1.578,40 | 1.578,50 | 1.511,50 | 1.528,60 | -3,16% | - |
| 16.07.2024 | 1.595,10 | 1.606,00 | 1.572,20 | 1.578,40 | -1,05% | - |
| 15.07.2024 | 1.613,90 | 1.628,40 | 1.585,40 | 1.595,10 | -1,16% | 6,00 |
| 12.07.2024 | 1.573,10 | 1.616,30 | 1.564,40 | 1.613,90 | 2,59% | 16,00 |
| 11.07.2024 | 1.572,70 | 1.593,80 | 1.556,70 | 1.573,10 | 0,03% | 1,00 |
| 10.07.2024 | 1.591,00 | 1.606,30 | 1.550,60 | 1.572,70 | -1,15% | 1,00 |
| 09.07.2024 | 1.554,70 | 1.601,80 | 1.550,30 | 1.591,00 | 2,33% | 1,00 |
| 08.07.2024 | 1.532,10 | 1.569,90 | 1.517,50 | 1.554,70 | 1,48% | 1,00 |
| 05.07.2024 | 1.459,10 | 1.537,40 | 1.459,10 | 1.532,10 | 5,00% | - |
| 04.07.2024 | 1.474,80 | 1.477,30 | 1.459,10 | 1.459,10 | -1,06% | 6,00 |
| 03.07.2024 | 1.487,70 | 1.501,00 | 1.448,40 | 1.474,80 | -0,87% | 4,00 |
| 02.07.2024 | 1.486,90 | 1.506,20 | 1.475,00 | 1.487,70 | 0,05% | 6,00 |
| 01.07.2024 | 1.535,70 | 1.540,40 | 1.466,90 | 1.486,90 | -3,18% | 8,00 |
| 28.06.2024 | 1.552,60 | 1.579,60 | 1.528,40 | 1.535,70 | -1,09% | 2,00 |
| 27.06.2024 | 1.571,30 | 1.576,90 | 1.543,10 | 1.552,60 | -1,19% | 12,00 |
| 26.06.2024 | 1.532,00 | 1.575,50 | 1.525,80 | 1.571,30 | 2,57% | 14,00 |
| 25.06.2024 | 1.475,10 | 1.537,70 | 1.475,10 | 1.532,00 | 3,86% | 13,00 |
| 24.06.2024 | 1.496,10 | 1.506,30 | 1.473,80 | 1.475,10 | -1,40% | 3,00 |
| 21.06.2024 | 1.481,90 | 1.507,10 | 1.475,00 | 1.496,10 | 0,96% | 3,00 |
| 20.06.2024 | 1.469,80 | 1.482,40 | 1.462,30 | 1.481,90 | 0,82% | 24,00 |
| 19.06.2024 | 1.464,90 | 1.476,30 | 1.458,00 | 1.469,80 | 0,33% | 7,00 |
| 18.06.2024 | 1.453,50 | 1.472,10 | 1.443,00 | 1.464,90 | 0,78% | 8,00 |
| 17.06.2024 | 1.464,90 | 1.488,10 | 1.452,60 | 1.453,50 | -0,78% | 6,00 |
| 14.06.2024 | 1.474,10 | 1.487,20 | 1.459,70 | 1.464,90 | -0,62% | 11,00 |
| 13.06.2024 | 1.479,80 | 1.500,80 | 1.462,40 | 1.474,10 | -0,39% | 75,00 |
| 12.06.2024 | 1.471,80 | 1.487,90 | 1.452,50 | 1.479,80 | 0,54% | 50,00 |
| 11.06.2024 | 1.488,60 | 1.493,10 | 1.467,60 | 1.471,80 | -1,13% | 1,00 |
| 10.06.2024 | 1.481,90 | 1.507,50 | 1.475,10 | 1.488,60 | 0,45% | 4,00 |
| 07.06.2024 | 1.491,00 | 1.502,20 | 1.475,20 | 1.481,90 | -0,61% | 1,00 |
| 06.06.2024 | 1.479,40 | 1.506,30 | 1.476,30 | 1.491,00 | 0,78% | 18,00 |
| 05.06.2024 | 1.500,20 | 1.510,20 | 1.474,40 | 1.479,40 | -1,39% | 28,00 |
| 04.06.2024 | 1.552,70 | 1.557,50 | 1.488,10 | 1.500,20 | -3,38% | 9,00 |
| 03.06.2024 | 1.590,50 | 1.602,90 | 1.542,00 | 1.552,70 | -2,38% | 4,00 |
| 31.05.2024 | 1.569,90 | 1.596,70 | 1.552,80 | 1.590,50 | 1,31% | 6,00 |
| 30.05.2024 | 1.581,00 | 1.608,10 | 1.567,40 | 1.569,90 | -0,70% | 5,00 |
| 29.05.2024 | 1.569,40 | 1.598,90 | 1.535,70 | 1.581,00 | 0,74% | 2,00 |
| 28.05.2024 | 1.572,70 | 1.573,40 | 1.544,30 | 1.569,40 | -0,21% | 7,00 |
| 27.05.2024 | 1.561,00 | 1.574,30 | 1.531,50 | 1.572,70 | 0,75% | 4,00 |
| 24.05.2024 | 1.580,70 | 1.588,50 | 1.531,20 | 1.561,00 | -1,25% | 14,00 |
| 23.05.2024 | 1.604,50 | 1.630,10 | 1.572,10 | 1.580,70 | -1,48% | 27,00 |
| 22.05.2024 | 1.631,80 | 1.641,10 | 1.594,70 | 1.604,50 | -1,67% | 18,00 |
| 21.05.2024 | 1.643,00 | 1.644,20 | 1.620,30 | 1.631,80 | -0,68% | 58,00 |
| 20.05.2024 | 1.608,10 | 1.643,70 | 1.603,60 | 1.643,00 | 2,17% | 8,00 |
| 17.05.2024 | 1.602,00 | 1.609,50 | 1.591,10 | 1.608,10 | 0,38% | 5,00 |
| 16.05.2024 | 1.580,40 | 1.610,70 | 1.570,50 | 1.602,00 | 1,36% | 3,00 |
| 15.05.2024 | 1.557,30 | 1.590,60 | 1.548,20 | 1.580,50 | 1,49% | 26,00 |
| 14.05.2024 | 1.553,70 | 1.576,90 | 1.536,30 | 1.557,30 | 0,23% | 11,00 |
| 13.05.2024 | 1.573,70 | 1.586,50 | 1.549,20 | 1.553,70 | -1,27% | 6,00 |
| 10.05.2024 | 1.570,90 | 1.590,90 | 1.562,60 | 1.573,70 | 0,18% | 5,00 |
| 09.05.2024 | 1.598,90 | 1.600,70 | 1.565,10 | 1.570,90 | -1,75% | 15,00 |
| 08.05.2024 | 1.570,80 | 1.609,90 | 1.551,70 | 1.598,90 | 1,79% | 30,00 |
| 07.05.2024 | 1.534,70 | 1.580,50 | 1.527,10 | 1.570,80 | 2,35% | 1,00 |
| 06.05.2024 | 1.513,00 | 1.568,80 | 1.513,00 | 1.534,70 | 1,36% | 20,00 |
| 03.05.2024 | 1.400,50 | 1.559,60 | 1.400,50 | 1.514,10 | 8,11% | 77,00 |
| 02.05.2024 | 1.367,60 | 1.404,50 | 1.353,50 | 1.400,50 | 2,41% | 35,00 |
| 30.04.2024 | 1.342,60 | 1.387,90 | 1.333,80 | 1.367,60 | 1,86% | 21,00 |
| 29.04.2024 | 1.315,90 | 1.348,20 | 1.315,90 | 1.342,60 | 2,03% | 44,00 |