1.786,500€
0,59%
Echtzeit-Aktienkurs Mercadolibre Inc.
Bid:
Ask:
Aktienkurse zur Mercadolibre Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 1.776,10 | 1.786,50 | 1.769,80 | 1.786,50 | 0,59% | 10,00 |
| 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 |
| 13.01.2025 | 1.718,90 | 1.722,00 | 1.694,70 | 1.704,80 | -0,76% | 86,00 |
| 10.01.2025 | 1.702,30 | 1.736,90 | 1.668,90 | 1.717,90 | 1,09% | 10,00 |
| 09.01.2025 | 1.683,20 | 1.716,10 | 1.679,80 | 1.699,30 | 0,88% | 62,00 |
| 08.01.2025 | 1.713,90 | 1.731,80 | 1.681,40 | 1.684,50 | -1,68% | 55,00 |
| 07.01.2025 | 1.731,10 | 1.744,20 | 1.706,00 | 1.713,20 | -1,03% | 114,00 |
| 06.01.2025 | 1.779,60 | 1.791,30 | 1.718,00 | 1.731,00 | -2,72% | 37,00 |
| 03.01.2025 | 1.720,10 | 1.796,90 | 1.720,10 | 1.779,40 | 3,51% | 31,00 |
| 02.01.2025 | 1.647,30 | 1.729,20 | 1.647,30 | 1.719,00 | 4,51% | 69,00 |
| 30.12.2024 | 1.654,40 | 1.672,90 | 1.639,70 | 1.644,80 | -0,25% | 16,00 |
| 27.12.2024 | 1.663,00 | 1.692,00 | 1.644,80 | 1.648,90 | -0,85% | 36,00 |
| 23.12.2024 | 1.647,60 | 1.692,10 | 1.647,60 | 1.663,00 | 0,86% | 15,00 |
| 20.12.2024 | 1.627,50 | 1.655,20 | 1.579,00 | 1.648,80 | 2,31% | 33,00 |
| 19.12.2024 | 1.655,10 | 1.685,50 | 1.601,40 | 1.611,60 | -2,63% | 313,00 |
| 18.12.2024 | 1.721,10 | 1.757,70 | 1.644,40 | 1.655,10 | -3,93% | 94,00 |
| 17.12.2024 | 1.710,90 | 1.740,10 | 1.694,20 | 1.722,80 | 0,70% | 23,00 |
| 16.12.2024 | 1.736,70 | 1.758,60 | 1.706,70 | 1.710,90 | -1,49% | 73,00 |
| 13.12.2024 | 1.792,10 | 1.806,90 | 1.730,10 | 1.736,70 | -3,09% | 59,00 |
| 12.12.2024 | 1.807,50 | 1.830,80 | 1.790,40 | 1.792,10 | -0,85% | 13,00 |
| 11.12.2024 | 1.784,20 | 1.813,50 | 1.784,20 | 1.807,50 | 1,31% | 51,00 |
| 10.12.2024 | 1.746,90 | 1.784,90 | 1.746,40 | 1.784,20 | 2,10% | 45,00 |
| 09.12.2024 | 1.842,20 | 1.858,80 | 1.745,20 | 1.747,50 | -5,14% | 62,00 |
| 06.12.2024 | 1.873,20 | 1.885,50 | 1.840,70 | 1.842,20 | -1,65% | 2,00 |
| 05.12.2024 | 1.892,40 | 1.899,00 | 1.860,00 | 1.873,20 | -1,01% | 37,00 |
| 04.12.2024 | 1.837,60 | 1.902,60 | 1.823,10 | 1.892,40 | 2,98% | 87,00 |
| 03.12.2024 | 1.858,00 | 1.867,40 | 1.835,30 | 1.837,60 | -1,10% | 7,00 |
| 02.12.2024 | 1.876,50 | 1.907,20 | 1.843,20 | 1.858,00 | -0,99% | 17,00 |
| 29.11.2024 | 1.944,70 | 1.961,60 | 1.844,30 | 1.876,50 | -3,51% | 8,00 |
| 28.11.2024 | 1.920,40 | 1.964,30 | 1.920,40 | 1.944,70 | 1,27% | 103,00 |
| 27.11.2024 | 1.994,20 | 2.018,50 | 1.920,40 | 1.920,40 | -3,70% | 64,00 |
| 26.11.2024 | 1.986,65 | 2.043,25 | 1.980,60 | 1.994,20 | 0,38% | 83,00 |
| 25.11.2024 | 1.910,00 | 2.006,25 | 1.898,50 | 1.986,65 | 4,01% | 54,00 |
| 22.11.2024 | 1.866,00 | 1.927,40 | 1.866,00 | 1.910,00 | 2,36% | 43,00 |
| 21.11.2024 | 1.821,00 | 1.879,40 | 1.787,40 | 1.866,00 | 2,47% | 48,00 |
| 20.11.2024 | 1.798,50 | 1.847,30 | 1.798,50 | 1.821,00 | 1,25% | 23,00 |
| 19.11.2024 | 1.796,80 | 1.817,70 | 1.787,60 | 1.798,50 | 0,09% | 18,00 |
| 18.11.2024 | 1.773,50 | 1.811,90 | 1.762,30 | 1.796,80 | 1,31% | 45,00 |
| 15.11.2024 | 1.770,60 | 1.788,60 | 1.756,10 | 1.773,50 | 0,16% | 12,00 |
| 14.11.2024 | 1.817,90 | 1.837,30 | 1.752,30 | 1.770,60 | -2,60% | 66,00 |
| 13.11.2024 | 1.850,40 | 1.882,60 | 1.817,90 | 1.817,90 | -1,76% | 32,00 |
| 12.11.2024 | 1.826,10 | 1.887,60 | 1.826,10 | 1.850,40 | 1,33% | 56,00 |
| 11.11.2024 | 1.732,50 | 1.844,70 | 1.732,50 | 1.826,10 | 4,65% | 198,00 |
| 08.11.2024 | 1.633,50 | 1.750,00 | 1.633,30 | 1.745,00 | 6,83% | 164,00 |
| 07.11.2024 | 1.789,10 | 1.830,00 | 1.623,20 | 1.633,50 | -9,36% | 262,00 |