2.239,500€
-0,70%
Echtzeit-Aktienkurs Mercadolibre Inc.
Bid:
Ask:
Aktienkurse zur Mercadolibre Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 2.255,50 | 2.256,75 | 2.235,25 | 2.239,50 | -0,70% | - |
| 04.06.2025 | 2.291,50 | 2.296,25 | 2.253,75 | 2.255,25 | -1,58% | - |
| 03.06.2025 | 2.267,25 | 2.308,75 | 2.255,75 | 2.291,50 | 1,11% | 8,00 |
| 02.06.2025 | 2.257,00 | 2.267,75 | 2.218,25 | 2.266,25 | 0,43% | 22,00 |
| 30.05.2025 | 2.222,25 | 2.265,50 | 2.222,00 | 2.256,50 | 0,78% | 1,00 |
| 29.05.2025 | 2.310,75 | 2.315,50 | 2.226,50 | 2.239,00 | -0,84% | 7,00 |
| 28.05.2025 | 2.253,75 | 2.286,25 | 2.241,75 | 2.258,00 | 0,19% | 16,00 |
| 27.05.2025 | 2.230,75 | 2.258,50 | 2.203,75 | 2.253,75 | 1,03% | 18,00 |
| 26.05.2025 | 2.208,25 | 2.239,75 | 2.208,25 | 2.230,75 | 1,08% | 9,00 |
| 23.05.2025 | 2.309,75 | 2.309,75 | 2.202,00 | 2.207,00 | -4,41% | 4,00 |
| 22.05.2025 | 2.302,00 | 2.336,25 | 2.279,00 | 2.308,75 | 0,35% | 6,00 |
| 21.05.2025 | 2.287,75 | 2.310,25 | 2.251,00 | 2.300,75 | 0,58% | 23,00 |
| 20.05.2025 | 2.290,00 | 2.302,50 | 2.262,25 | 2.287,50 | -0,11% | 14,00 |
| 19.05.2025 | 2.318,75 | 2.320,00 | 2.262,25 | 2.290,00 | -1,25% | 12,00 |
| 16.05.2025 | 2.310,75 | 2.338,50 | 2.299,25 | 2.319,00 | 0,36% | 8,00 |
| 15.05.2025 | 2.294,25 | 2.336,50 | 2.277,25 | 2.310,75 | 0,72% | 22,00 |
| 14.05.2025 | 2.249,75 | 2.294,75 | 2.232,00 | 2.294,25 | 1,97% | 19,00 |
| 13.05.2025 | 2.254,25 | 2.291,25 | 2.235,75 | 2.250,00 | -0,22% | 18,00 |
| 12.05.2025 | 2.178,75 | 2.274,25 | 2.178,75 | 2.255,00 | 3,51% | 78,00 |
| 09.05.2025 | 2.145,75 | 2.186,75 | 2.132,00 | 2.178,50 | 1,36% | 16,00 |
| 08.05.2025 | 2.170,00 | 2.209,00 | 2.109,50 | 2.149,25 | 7,35% | 178,00 |
| 07.05.2025 | 1.962,60 | 2.013,00 | 1.952,80 | 2.002,05 | 2,03% | 12,00 |
| 06.05.2025 | 1.984,75 | 1.986,60 | 1.949,40 | 1.962,30 | -1,22% | 7,00 |
| 05.05.2025 | 2.013,60 | 2.014,00 | 1.975,80 | 1.986,60 | -1,38% | 71,00 |
| 02.05.2025 | 2.049,75 | 2.070,75 | 1.994,10 | 2.014,50 | -2,16% | 26,00 |
| 30.04.2025 | 1.994,65 | 2.060,25 | 1.951,30 | 2.059,00 | 3,09% | 62,00 |
| 29.04.2025 | 1.935,30 | 1.998,00 | 1.930,20 | 1.997,30 | 3,20% | 27,00 |
| 28.04.2025 | 1.959,00 | 1.974,70 | 1.920,50 | 1.935,30 | -1,27% | 26,00 |
| 25.04.2025 | 1.934,90 | 1.965,10 | 1.925,70 | 1.960,20 | 1,27% | 44,00 |
| 24.04.2025 | 1.888,80 | 1.938,00 | 1.876,00 | 1.935,70 | 2,36% | 14,00 |
| 23.04.2025 | 1.864,80 | 1.928,30 | 1.864,80 | 1.891,00 | 1,37% | 15,00 |
| 22.04.2025 | 1.844,40 | 1.881,00 | 1.780,50 | 1.865,40 | 1,08% | 54,00 |
| 17.04.2025 | 1.813,30 | 1.859,80 | 1.808,30 | 1.845,40 | 1,86% | 18,00 |
| 16.04.2025 | 1.873,50 | 1.876,80 | 1.785,30 | 1.811,70 | -3,51% | 33,00 |
| 15.04.2025 | 1.792,60 | 1.877,70 | 1.782,80 | 1.877,70 | 4,65% | 16,00 |
| 14.04.2025 | 1.762,80 | 1.835,10 | 1.758,50 | 1.794,20 | 1,88% | 23,00 |
| 11.04.2025 | 1.723,80 | 1.773,80 | 1.680,10 | 1.761,10 | 2,15% | 29,00 |
| 10.04.2025 | 1.805,10 | 1.843,40 | 1.666,80 | 1.724,10 | -4,72% | 30,00 |
| 09.04.2025 | 1.665,10 | 1.827,30 | 1.613,40 | 1.809,60 | 8,79% | 72,00 |
| 08.04.2025 | 1.639,30 | 1.777,80 | 1.639,30 | 1.663,40 | 1,43% | 97,00 |
| 07.04.2025 | 1.661,60 | 1.706,30 | 1.492,60 | 1.640,00 | -2,53% | 180,00 |
| 04.04.2025 | 1.765,50 | 1.765,60 | 1.650,30 | 1.682,60 | -4,57% | 101,00 |
| 03.04.2025 | 1.784,80 | 1.784,80 | 1.676,70 | 1.763,10 | -1,08% | 66,00 |
| 02.04.2025 | 1.776,10 | 1.797,90 | 1.749,10 | 1.782,30 | 0,35% | 34,00 |
| 01.04.2025 | 1.805,10 | 1.830,00 | 1.765,20 | 1.776,00 | -1,54% | 48,00 |
| 31.03.2025 | 1.891,00 | 1.894,40 | 1.780,40 | 1.803,70 | -4,62% | 69,00 |
| 28.03.2025 | 1.942,30 | 1.948,90 | 1.883,60 | 1.891,00 | -2,64% | 9,00 |
| 27.03.2025 | 1.930,30 | 1.957,60 | 1.913,80 | 1.942,30 | 0,54% | 19,00 |
| 26.03.2025 | 2.029,30 | 2.042,50 | 1.924,90 | 1.931,90 | -4,80% | 25,00 |
| 25.03.2025 | 1.976,95 | 2.037,50 | 1.972,70 | 2.029,25 | 2,65% | 14,00 |
| 24.03.2025 | 1.933,20 | 1.999,80 | 1.933,20 | 1.976,90 | 2,27% | 70,00 |
| 21.03.2025 | 1.906,50 | 1.937,80 | 1.867,90 | 1.933,10 | 1,40% | 11,00 |
| 20.03.2025 | 1.895,10 | 1.930,50 | 1.888,70 | 1.906,50 | 0,61% | 11,00 |
| 19.03.2025 | 1.828,40 | 1.910,60 | 1.828,40 | 1.895,00 | 3,64% | 11,00 |
| 18.03.2025 | 1.928,60 | 1.933,50 | 1.813,40 | 1.828,40 | -5,20% | 49,00 |
| 17.03.2025 | 1.853,90 | 1.944,30 | 1.850,50 | 1.928,60 | 4,03% | 36,00 |
| 14.03.2025 | 1.837,70 | 1.882,00 | 1.837,70 | 1.853,90 | 0,87% | 21,00 |
| 13.03.2025 | 1.837,10 | 1.859,60 | 1.820,30 | 1.837,90 | 0,04% | 23,00 |
| 12.03.2025 | 1.822,40 | 1.881,80 | 1.812,30 | 1.837,10 | 0,81% | 97,00 |
| 11.03.2025 | 1.795,90 | 1.841,80 | 1.773,10 | 1.822,40 | 1,47% | 86,00 |
| 10.03.2025 | 1.851,20 | 1.852,60 | 1.768,80 | 1.796,00 | -3,04% | 61,00 |
| 07.03.2025 | 1.894,00 | 1.902,50 | 1.750,70 | 1.852,30 | -2,31% | 48,00 |
| 06.03.2025 | 1.954,50 | 1.970,00 | 1.886,60 | 1.896,10 | -3,08% | 23,00 |
| 05.03.2025 | 1.940,40 | 1.963,40 | 1.917,40 | 1.956,30 | 0,82% | 27,00 |
| 04.03.2025 | 1.975,05 | 1.995,15 | 1.903,10 | 1.940,40 | -1,82% | 60,00 |
| 03.03.2025 | 2.044,00 | 2.069,00 | 1.966,10 | 1.976,40 | -3,35% | 38,00 |
| 28.02.2025 | 2.046,00 | 2.052,00 | 1.982,70 | 2.045,00 | -0,06% | 23,00 |
| 27.02.2025 | 2.095,00 | 2.127,25 | 2.038,25 | 2.046,25 | -2,32% | 15,00 |
| 26.02.2025 | 2.063,50 | 2.105,75 | 2.058,00 | 2.094,75 | 1,54% | 32,00 |
| 25.02.2025 | 2.125,75 | 2.132,00 | 2.027,00 | 2.063,00 | -2,93% | 34,00 |
| 24.02.2025 | 2.164,00 | 2.211,00 | 2.107,50 | 2.125,25 | -1,73% | 50,00 |
| 21.02.2025 | 2.252,00 | 2.293,50 | 2.131,50 | 2.162,75 | 7,47% | 94,00 |
| 20.02.2025 | 1.990,20 | 2.013,25 | 1.949,90 | 2.012,50 | 1,10% | 30,00 |
| 19.02.2025 | 2.008,80 | 2.017,00 | 1.982,10 | 1.990,70 | -0,90% | 15,00 |
| 18.02.2025 | 2.002,45 | 2.019,00 | 1.975,10 | 2.008,75 | 0,31% | 22,00 |
| 17.02.2025 | 2.014,15 | 2.019,75 | 1.990,10 | 2.002,45 | -0,55% | 51,00 |
| 14.02.2025 | 1.975,05 | 2.022,00 | 1.955,00 | 2.013,50 | 1,83% | 16,00 |
| 13.02.2025 | 1.943,00 | 1.977,60 | 1.919,90 | 1.977,40 | 1,88% | 10,00 |
| 12.02.2025 | 1.966,25 | 1.974,90 | 1.930,50 | 1.940,90 | -1,30% | 16,00 |
| 11.02.2025 | 1.980,95 | 2.002,50 | 1.953,30 | 1.966,40 | -0,78% | 26,00 |
| 10.02.2025 | 1.932,60 | 1.984,60 | 1.932,60 | 1.981,80 | 2,51% | 54,00 |
| 07.02.2025 | 1.938,80 | 1.969,80 | 1.922,70 | 1.933,30 | -0,24% | 56,00 |
| 06.02.2025 | 1.897,70 | 1.948,30 | 1.889,90 | 1.938,00 | 2,08% | 14,00 |
| 05.02.2025 | 1.886,70 | 1.900,40 | 1.870,80 | 1.898,50 | 0,20% | 25,00 |
| 04.02.2025 | 1.844,30 | 1.898,50 | 1.832,50 | 1.894,70 | 2,17% | 19,00 |
| 03.02.2025 | 1.844,90 | 1.858,00 | 1.768,40 | 1.854,50 | 0,05% | 55,00 |
| 31.01.2025 | 1.869,10 | 1.902,50 | 1.850,50 | 1.853,60 | -0,83% | 6,00 |
| 30.01.2025 | 1.814,50 | 1.894,70 | 1.814,30 | 1.869,20 | 3,02% | 82,00 |
| 29.01.2025 | 1.816,10 | 1.834,50 | 1.796,50 | 1.814,40 | -0,08% | 21,00 |
| 28.01.2025 | 1.761,60 | 1.824,60 | 1.751,20 | 1.815,90 | 3,08% | 6,00 |
| 27.01.2025 | 1.757,30 | 1.771,60 | 1.701,40 | 1.761,60 | 0,25% | 41,00 |
| 24.01.2025 | 1.755,50 | 1.781,10 | 1.734,50 | 1.757,20 | 0,09% | 12,00 |
| 23.01.2025 | 1.746,80 | 1.761,00 | 1.727,40 | 1.755,70 | 0,57% | 19,00 |
| 22.01.2025 | 1.760,60 | 1.807,70 | 1.735,00 | 1.745,80 | -0,84% | 17,00 |
| 21.01.2025 | 1.790,10 | 1.808,10 | 1.758,50 | 1.760,60 | -1,31% | 17,00 |
| 20.01.2025 | 1.785,90 | 1.796,40 | 1.764,70 | 1.783,90 | -0,11% | 50,00 |
| 17.01.2025 | 1.785,10 | 1.827,70 | 1.779,30 | 1.785,90 | -0,02% | 16,00 |
| 16.01.2025 | 1.785,10 | 1.796,90 | 1.769,00 | 1.786,20 | 0,13% | 31,00 |
| 15.01.2025 | 1.699,30 | 1.788,90 | 1.699,30 | 1.783,80 | 4,92% | 63,00 |
| 14.01.2025 | 1.705,10 | 1.729,50 | 1.695,00 | 1.700,20 | -0,27% | 19,00 |