1.834,500€
-0,31%
Echtzeit-Aktienkurs Mercadolibre Inc.
Bid:
Ask:
Aktienkurse zur Mercadolibre Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 1.844,40 | 1.871,70 | 1.828,20 | 1.835,00 | -0,28% | 14,00 |
| 06.11.2025 | 2.002,80 | 2.002,80 | 1.838,10 | 1.840,20 | -8,78% | 94,00 |
| 05.11.2025 | 2.007,90 | 2.020,00 | 1.949,00 | 2.017,25 | 0,00% | 21,00 |
| 04.11.2025 | 2.012,25 | 2.065,75 | 1.978,60 | 2.017,25 | 0,46% | 59,00 |
| 03.11.2025 | 2.022,50 | 2.071,75 | 1.987,00 | 2.008,00 | -0,22% | 21,00 |
| 31.10.2025 | 2.047,75 | 2.092,00 | 2.000,00 | 2.012,50 | -1,34% | 71,00 |
| 30.10.2025 | 1.945,90 | 2.097,50 | 1.910,40 | 2.039,75 | 4,73% | 2.118,00 |
| 29.10.2025 | 1.958,40 | 1.996,40 | 1.900,00 | 1.947,70 | -0,62% | 53,00 |
| 28.10.2025 | 1.963,20 | 1.980,10 | 1.932,50 | 1.959,80 | 0,18% | 86,00 |
| 27.10.2025 | 1.856,20 | 1.991,00 | 1.856,20 | 1.956,20 | 5,43% | 7.348,00 |
| 24.10.2025 | 1.850,30 | 1.876,60 | 1.841,10 | 1.855,50 | 1,28% | 54,00 |
| 23.10.2025 | 1.804,10 | 1.836,00 | 1.804,10 | 1.832,00 | 1,18% | 23,00 |
| 22.10.2025 | 1.847,80 | 1.853,40 | 1.805,10 | 1.810,60 | -1,67% | 44,00 |
| 21.10.2025 | 1.805,30 | 1.864,10 | 1.805,30 | 1.841,30 | 1,99% | 55,00 |
| 20.10.2025 | 1.732,20 | 1.807,30 | 1.732,20 | 1.805,30 | 3,61% | 220,00 |
| 17.10.2025 | 1.735,80 | 1.765,10 | 1.721,20 | 1.742,40 | -0,36% | 93,00 |
| 16.10.2025 | 1.760,10 | 1.787,70 | 1.736,70 | 1.748,70 | -0,51% | 3.857,00 |
| 15.10.2025 | 1.860,10 | 1.873,50 | 1.755,30 | 1.757,70 | -5,63% | 39,00 |
| 14.10.2025 | 1.884,90 | 1.885,40 | 1.835,20 | 1.862,50 | -0,90% | 49,00 |
| 13.10.2025 | 1.870,00 | 1.908,10 | 1.840,40 | 1.879,50 | 2,32% | 39,00 |
| 10.10.2025 | 1.965,70 | 1.985,00 | 1.829,20 | 1.836,80 | -6,65% | 48,00 |
| 09.10.2025 | 1.874,60 | 1.968,30 | 1.868,40 | 1.967,70 | 5,03% | 48,00 |
| 08.10.2025 | 1.875,90 | 1.892,00 | 1.841,90 | 1.873,50 | 0,53% | 67,00 |
| 07.10.2025 | 1.841,20 | 1.869,00 | 1.817,50 | 1.863,60 | 1,18% | 114,00 |
| 06.10.2025 | 1.852,80 | 1.890,50 | 1.810,00 | 1.841,80 | -0,68% | 109,00 |
| 03.10.2025 | 1.920,20 | 1.933,70 | 1.844,90 | 1.854,50 | -2,41% | 73,00 |
| 02.10.2025 | 1.855,80 | 1.900,30 | 1.839,80 | 1.900,30 | 1,73% | 86,00 |
| 01.10.2025 | 1.992,10 | 2.005,50 | 1.865,30 | 1.868,00 | -5,50% | 150,00 |
| 30.09.2025 | 2.131,25 | 2.141,25 | 1.975,40 | 1.976,80 | -7,37% | 77,00 |
| 29.09.2025 | 2.108,50 | 2.169,00 | 2.100,00 | 2.134,00 | 0,61% | 5,00 |
| 26.09.2025 | 2.130,75 | 2.148,00 | 2.108,75 | 2.121,00 | -0,75% | 8,00 |
| 25.09.2025 | 2.137,75 | 2.144,00 | 2.095,50 | 2.137,00 | 0,27% | 15,00 |
| 24.09.2025 | 2.110,00 | 2.151,00 | 2.110,00 | 2.131,25 | 0,92% | 25,00 |
| 23.09.2025 | 2.084,50 | 2.129,25 | 2.068,25 | 2.111,75 | 1,76% | 11,00 |
| 22.09.2025 | 2.087,75 | 2.095,75 | 2.052,00 | 2.075,25 | -0,41% | 11,00 |
| 19.09.2025 | 2.107,50 | 2.125,50 | 2.079,25 | 2.083,75 | -0,73% | 7,00 |
| 18.09.2025 | 2.066,25 | 2.149,00 | 2.066,25 | 2.099,00 | 1,55% | 21,00 |
| 17.09.2025 | 2.017,70 | 2.077,25 | 2.003,25 | 2.067,00 | 2,82% | 52,00 |
| 16.09.2025 | 1.983,85 | 2.024,50 | 1.975,70 | 2.010,25 | 0,94% | 13,00 |
| 15.09.2025 | 1.993,55 | 2.001,45 | 1.964,80 | 1.991,50 | -0,60% | 40,00 |
| 12.09.2025 | 1.992,10 | 2.004,50 | 1.956,50 | 2.003,50 | 0,48% | 46,00 |
| 11.09.2025 | 2.005,35 | 2.022,75 | 1.993,70 | 1.993,90 | 0,34% | 30,00 |
| 10.09.2025 | 2.028,95 | 2.050,75 | 1.979,30 | 1.987,20 | -1,89% | 136,00 |
| 09.09.2025 | 1.991,65 | 2.030,75 | 1.991,65 | 2.025,50 | 0,56% | 40,00 |
| 08.09.2025 | 2.063,00 | 2.068,75 | 1.957,80 | 2.014,25 | -2,39% | 128,00 |
| 05.09.2025 | 2.073,50 | 2.088,25 | 1.977,80 | 2.063,50 | -0,48% | 3.257,00 |
| 04.09.2025 | 2.034,40 | 2.081,00 | 2.028,00 | 2.073,50 | 1,89% | 31,00 |
| 03.09.2025 | 2.045,50 | 2.072,25 | 2.010,75 | 2.035,00 | -0,50% | 69,00 |
| 02.09.2025 | 2.114,00 | 2.122,50 | 2.035,25 | 2.045,25 | -3,25% | 57,00 |
| 01.09.2025 | 2.113,75 | 2.121,00 | 2.105,00 | 2.114,00 | -0,06% | 11,00 |
| 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 |