2.113,750€
-0,14%
Echtzeit-Aktienkurs Mercadolibre Inc.
Bid:
Ask:
Aktienkurse zur Mercadolibre Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 2.133,25 | 2.144,00 | 2.093,00 | 2.115,25 | -0,07% | 1.541,00 |
| 28.08.2025 | 2.073,25 | 2.144,00 | 2.058,25 | 2.116,75 | 2,06% | 52,00 |
| 27.08.2025 | 2.067,00 | 2.090,75 | 2.056,25 | 2.074,00 | 0,35% | 3.650,00 |
| 26.08.2025 | 2.074,00 | 2.080,50 | 2.039,50 | 2.066,75 | -0,34% | 1,00 |
| 25.08.2025 | 2.075,75 | 2.084,75 | 2.040,25 | 2.073,75 | -0,05% | 8,00 |
| 22.08.2025 | 2.015,70 | 2.100,50 | 2.014,75 | 2.074,75 | 2,99% | 13,00 |
| 21.08.2025 | 2.005,00 | 2.028,25 | 1.998,40 | 2.014,50 | 0,40% | 22,00 |
| 20.08.2025 | 2.008,45 | 2.029,25 | 1.998,70 | 2.006,50 | -0,19% | 18,00 |
| 19.08.2025 | 2.030,30 | 2.043,25 | 2.004,00 | 2.010,25 | -0,94% | 18,00 |
| 18.08.2025 | 2.045,50 | 2.074,50 | 2.025,75 | 2.029,25 | -0,77% | 9,00 |
| 15.08.2025 | 1.993,65 | 2.078,00 | 1.991,20 | 2.045,00 | 2,57% | 35,00 |
| 14.08.2025 | 1.989,65 | 2.017,50 | 1.975,10 | 1.993,70 | 0,22% | 10,00 |
| 13.08.2025 | 2.014,00 | 2.042,50 | 1.975,10 | 1.989,30 | -0,97% | 110,00 |
| 12.08.2025 | 1.976,60 | 2.037,25 | 1.975,20 | 2.008,75 | 1,67% | 15,00 |
| 11.08.2025 | 2.024,15 | 2.034,75 | 1.974,80 | 1.975,80 | -2,39% | 21,00 |
| 08.08.2025 | 2.005,25 | 2.025,25 | 1.977,10 | 2.024,25 | 1,01% | 16,00 |
| 07.08.2025 | 1.985,75 | 2.038,25 | 1.983,30 | 2.004,00 | 0,91% | 43,00 |
| 06.08.2025 | 2.082,25 | 2.108,25 | 1.965,70 | 1.986,00 | -4,66% | 39,00 |
| 05.08.2025 | 2.076,00 | 2.139,75 | 1.944,20 | 2.083,00 | 0,30% | 102,00 |
| 04.08.2025 | 2.056,25 | 2.099,50 | 2.050,25 | 2.076,75 | 0,98% | 38,00 |
| 01.08.2025 | 2.078,00 | 2.078,00 | 2.040,50 | 2.056,50 | -1,06% | 19,00 |
| 31.07.2025 | 2.083,50 | 2.112,00 | 2.053,75 | 2.078,50 | -0,25% | 13,00 |
| 30.07.2025 | 2.062,75 | 2.089,75 | 2.057,50 | 2.083,75 | 1,02% | 41,00 |
| 29.07.2025 | 2.030,95 | 2.072,50 | 2.030,95 | 2.062,75 | 1,55% | 15,00 |
| 28.07.2025 | 2.010,35 | 2.043,25 | 2.010,35 | 2.031,25 | 1,01% | 9,00 |
| 25.07.2025 | 2.034,75 | 2.049,75 | 2.000,35 | 2.011,00 | -1,11% | 15,00 |
| 24.07.2025 | 2.030,30 | 2.046,50 | 2.011,75 | 2.033,50 | 0,16% | 11,00 |
| 23.07.2025 | 2.028,50 | 2.047,25 | 2.019,00 | 2.030,25 | -0,01% | 16,00 |
| 22.07.2025 | 2.034,30 | 2.054,00 | 2.022,50 | 2.030,50 | -0,14% | 17,00 |
| 21.07.2025 | 2.077,00 | 2.079,50 | 2.014,75 | 2.033,25 | -2,11% | 35,00 |
| 18.07.2025 | 2.027,40 | 2.088,00 | 2.016,75 | 2.077,00 | 2,45% | 36,00 |
| 17.07.2025 | 2.067,00 | 2.086,50 | 2.026,25 | 2.027,25 | -1,90% | 1.295,00 |
| 16.07.2025 | 2.061,00 | 2.075,75 | 2.023,50 | 2.066,50 | 0,27% | 20,00 |
| 15.07.2025 | 2.039,65 | 2.075,50 | 2.029,50 | 2.061,00 | 1,05% | 21,00 |
| 14.07.2025 | 2.040,75 | 2.064,50 | 0,00 | 2.039,50 | -0,10% | 18,00 |
| 11.07.2025 | 2.054,00 | 2.068,25 | 2.029,00 | 2.041,50 | -0,61% | 57,00 |
| 10.07.2025 | 2.115,25 | 2.115,25 | 2.018,00 | 2.054,00 | -2,90% | 46,00 |
| 09.07.2025 | 2.109,50 | 2.138,50 | 2.098,75 | 2.115,25 | 0,17% | 1,00 |
| 08.07.2025 | 2.131,75 | 2.150,75 | 2.079,25 | 2.111,75 | -0,96% | 8,00 |
| 07.07.2025 | 2.135,00 | 2.149,75 | 2.112,00 | 2.132,25 | -0,09% | 31,00 |
| 04.07.2025 | 2.139,50 | 2.152,00 | 2.122,25 | 2.134,25 | -0,25% | 34,00 |
| 03.07.2025 | 2.091,75 | 2.144,00 | 2.091,75 | 2.139,50 | 2,16% | 7,00 |
| 02.07.2025 | 2.121,25 | 2.150,50 | 2.064,75 | 2.094,25 | -1,25% | 12,00 |
| 01.07.2025 | 2.218,00 | 2.241,50 | 2.104,25 | 2.120,75 | -4,40% | - |
| 30.06.2025 | 2.188,75 | 2.221,75 | 2.179,25 | 2.218,25 | 1,36% | - |
| 27.06.2025 | 2.188,00 | 2.204,50 | 2.157,50 | 2.188,50 | 0,01% | - |
| 26.06.2025 | 2.180,75 | 2.203,75 | 2.157,00 | 2.188,25 | 0,34% | - |
| 25.06.2025 | 2.176,75 | 2.204,75 | 2.171,50 | 2.180,75 | 0,17% | - |
| 24.06.2025 | 2.134,00 | 2.178,25 | 2.128,75 | 2.177,00 | 2,79% | - |
| 23.06.2025 | 2.086,25 | 2.133,75 | 2.062,25 | 2.118,00 | 1,52% | 12,00 |
| 20.06.2025 | 2.080,00 | 2.117,00 | 2.078,50 | 2.086,25 | 0,30% | 40,00 |
| 19.06.2025 | 2.092,50 | 2.108,00 | 2.038,75 | 2.080,00 | -0,61% | 6,00 |
| 18.06.2025 | 2.078,75 | 2.101,50 | 2.059,50 | 2.092,75 | 0,58% | 7,00 |
| 17.06.2025 | 2.122,00 | 2.138,50 | 2.072,25 | 2.080,75 | -1,94% | 5,00 |
| 16.06.2025 | 2.059,00 | 2.128,25 | 2.055,50 | 2.122,00 | 3,45% | 23,00 |
| 13.06.2025 | 2.046,50 | 2.074,00 | 2.004,00 | 2.051,25 | 0,23% | 32,00 |
| 12.06.2025 | 2.077,75 | 2.080,50 | 2.041,00 | 2.046,50 | -1,50% | 18,00 |
| 11.06.2025 | 2.094,75 | 2.103,50 | 2.055,75 | 2.077,75 | -0,87% | 20,00 |
| 10.06.2025 | 2.158,00 | 2.158,00 | 2.072,75 | 2.096,00 | -2,87% | 16,00 |
| 09.06.2025 | 2.175,25 | 2.188,00 | 2.150,00 | 2.158,00 | -0,84% | 19,00 |
| 06.06.2025 | 2.257,25 | 2.276,75 | 2.129,00 | 2.176,25 | -3,63% | 20,00 |
| 05.06.2025 | 2.255,50 | 2.265,50 | 2.228,25 | 2.258,25 | 0,13% | 11,00 |
| 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 |