1.486,700€
-0,25%
Echtzeit-Aktienkurs Mercadolibre Inc.
Bid:
Ask:
Aktienkurse zur Mercadolibre Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 1.485,30 | 1.503,10 | 1.456,00 | 1.482,30 | -0,55% | 14,00 |
| 01.04.2026 | 1.499,60 | 1.507,10 | 1.458,00 | 1.490,50 | -0,29% | 26,00 |
| 31.03.2026 | 1.412,10 | 1.500,20 | 1.410,00 | 1.494,90 | 6,41% | 48,00 |
| 30.03.2026 | 1.387,80 | 1.424,90 | 1.385,10 | 1.404,90 | 1,20% | 36,00 |
| 27.03.2026 | 1.417,40 | 1.432,80 | 1.385,00 | 1.388,20 | -2,28% | 26,00 |
| 26.03.2026 | 1.416,80 | 1.443,90 | 1.404,00 | 1.420,60 | 0,27% | 30,00 |
| 25.03.2026 | 1.400,40 | 1.432,20 | 1.398,20 | 1.416,80 | 1,21% | 13,00 |
| 24.03.2026 | 1.434,20 | 1.449,00 | 1.387,60 | 1.399,90 | -2,38% | 36,00 |
| 23.03.2026 | 1.419,30 | 1.455,00 | 1.385,00 | 1.434,10 | 1,17% | 51,00 |
| 20.03.2026 | 1.439,70 | 1.453,80 | 1.413,10 | 1.417,50 | -1,64% | 22,00 |
| 19.03.2026 | 1.475,20 | 1.477,50 | 1.432,30 | 1.441,10 | -2,50% | 23,00 |
| 18.03.2026 | 1.496,90 | 1.512,20 | 1.478,00 | 1.478,00 | -1,30% | 2,00 |
| 17.03.2026 | 1.505,10 | 1.517,60 | 1.483,00 | 1.497,40 | -0,49% | 15,00 |
| 16.03.2026 | 1.459,80 | 1.511,00 | 1.459,60 | 1.504,70 | 2,91% | 78,00 |
| 13.03.2026 | 1.451,30 | 1.473,70 | 1.439,20 | 1.462,10 | 0,49% | 49,00 |
| 12.03.2026 | 1.524,80 | 1.524,80 | 1.416,30 | 1.455,00 | -4,55% | 102,00 |
| 11.03.2026 | 1.502,50 | 1.526,50 | 1.490,60 | 1.524,40 | 1,37% | 7,00 |
| 10.03.2026 | 1.519,20 | 1.536,30 | 1.482,80 | 1.503,80 | -1,03% | 33,00 |
| 09.03.2026 | 1.539,80 | 1.540,00 | 1.487,10 | 1.519,40 | -1,47% | 31,00 |
| 06.03.2026 | 1.535,40 | 1.551,90 | 1.502,70 | 1.542,10 | 0,69% | 60,00 |
| 05.03.2026 | 1.520,90 | 1.561,50 | 1.517,60 | 1.531,50 | 0,10% | 7,00 |
| 04.03.2026 | 1.474,30 | 1.538,20 | 1.465,60 | 1.529,90 | 3,68% | 44,00 |
| 03.03.2026 | 1.518,80 | 1.522,00 | 1.425,40 | 1.475,60 | -2,96% | 42,00 |
| 02.03.2026 | 1.488,10 | 1.521,70 | 1.439,00 | 1.520,60 | 2,63% | 25,00 |
| 27.02.2026 | 1.473,30 | 1.501,80 | 1.458,90 | 1.481,70 | 0,33% | 50,00 |
| 26.02.2026 | 1.497,70 | 1.521,20 | 1.468,50 | 1.476,90 | -1,06% | 4.623,00 |
| 25.02.2026 | 1.637,30 | 1.637,30 | 1.447,10 | 1.492,70 | -8,10% | 215,00 |
| 24.02.2026 | 1.579,70 | 1.635,00 | 1.571,60 | 1.624,30 | 2,95% | 30,00 |
| 23.02.2026 | 1.695,10 | 1.704,30 | 1.575,40 | 1.577,70 | -6,80% | 55,00 |
| 20.02.2026 | 1.696,30 | 1.713,60 | 1.670,30 | 1.692,80 | -0,44% | 41,00 |
| 19.02.2026 | 1.705,60 | 1.723,80 | 1.691,60 | 1.700,30 | -0,11% | 4,00 |
| 18.02.2026 | 1.670,30 | 1.729,90 | 1.669,50 | 1.702,10 | 2,40% | 14,00 |
| 17.02.2026 | 1.675,90 | 1.694,90 | 1.636,40 | 1.662,20 | -0,98% | 9,00 |
| 16.02.2026 | 1.670,30 | 1.709,50 | 1.670,30 | 1.678,60 | 1,18% | 29,00 |
| 13.02.2026 | 1.691,60 | 1.702,80 | 1.656,40 | 1.659,10 | -1,97% | 26,00 |
| 12.02.2026 | 1.699,90 | 1.777,60 | 1.683,60 | 1.692,50 | -0,40% | 17,00 |
| 11.02.2026 | 1.702,30 | 1.733,00 | 1.664,60 | 1.699,30 | -0,17% | 48,00 |
| 10.02.2026 | 1.707,40 | 1.749,00 | 1.690,60 | 1.702,20 | -0,04% | 43,00 |
| 09.02.2026 | 1.665,10 | 1.715,00 | 1.646,40 | 1.702,90 | 2,88% | 16,00 |
| 06.02.2026 | 1.719,60 | 1.740,70 | 1.619,60 | 1.655,20 | -4,19% | 86,00 |
| 05.02.2026 | 1.739,60 | 1.771,10 | 1.721,20 | 1.727,60 | -1,18% | 41,00 |
| 04.02.2026 | 1.772,50 | 1.785,90 | 1.681,90 | 1.748,20 | -1,32% | 22,00 |
| 03.02.2026 | 1.821,60 | 1.837,60 | 1.749,00 | 1.771,50 | -2,51% | 44,00 |
| 02.02.2026 | 1.812,60 | 1.845,00 | 1.750,00 | 1.817,20 | 0,10% | 110,00 |
| 30.01.2026 | 1.851,10 | 1.869,80 | 1.803,60 | 1.815,30 | -2,56% | 14,00 |
| 29.01.2026 | 1.900,60 | 1.917,40 | 1.857,90 | 1.862,90 | -2,10% | 26,00 |
| 28.01.2026 | 1.906,90 | 1.960,70 | 1.900,00 | 1.902,90 | -0,17% | 78,00 |
| 27.01.2026 | 1.864,80 | 1.921,40 | 1.846,20 | 1.906,10 | 2,17% | 74,00 |
| 26.01.2026 | 1.808,90 | 1.887,10 | 1.782,20 | 1.865,70 | 3,48% | 4.505,00 |
| 23.01.2026 | 1.833,90 | 1.844,20 | 1.786,60 | 1.803,00 | -0,67% | 32,00 |
| 22.01.2026 | 1.769,70 | 1.847,20 | 1.763,10 | 1.815,20 | 2,50% | 52,00 |
| 21.01.2026 | 1.734,60 | 1.790,10 | 1.724,30 | 1.771,00 | 2,06% | 72,00 |
| 20.01.2026 | 1.761,10 | 1.797,70 | 1.720,00 | 1.735,20 | -1,24% | 143,00 |
| 19.01.2026 | 1.791,00 | 1.791,00 | 1.740,80 | 1.757,00 | -1,99% | 138,00 |
| 16.01.2026 | 1.805,50 | 1.817,80 | 1.778,80 | 1.792,70 | -0,97% | 65,00 |
| 15.01.2026 | 1.806,20 | 1.852,50 | 1.798,50 | 1.810,20 | 0,19% | 22,00 |
| 14.01.2026 | 1.777,20 | 1.809,70 | 1.753,10 | 1.806,80 | 1,44% | 35,00 |
| 13.01.2026 | 1.843,60 | 1.860,60 | 1.745,40 | 1.781,20 | -2,78% | 45,00 |
| 12.01.2026 | 1.874,00 | 1.874,10 | 1.823,80 | 1.832,10 | -2,59% | 39,00 |
| 09.01.2026 | 1.874,00 | 1.883,20 | 1.859,60 | 1.880,80 | 0,53% | 33,00 |
| 08.01.2026 | 1.849,50 | 1.885,70 | 1.840,60 | 1.870,80 | 1,04% | 20,00 |
| 07.01.2026 | 1.871,40 | 1.894,10 | 1.822,50 | 1.851,50 | -1,10% | 42,00 |
| 06.01.2026 | 1.834,90 | 1.914,40 | 1.817,50 | 1.872,10 | 1,79% | 82,00 |
| 05.01.2026 | 1.684,10 | 1.888,00 | 1.684,10 | 1.839,20 | 9,12% | 197,00 |
| 02.01.2026 | 1.712,10 | 1.740,10 | 1.677,20 | 1.685,50 | -1,86% | 24,00 |
| 30.12.2025 | 1.712,10 | 1.719,90 | 1.705,70 | 1.717,40 | 0,23% | 21,00 |
| 29.12.2025 | 1.693,20 | 1.728,70 | 1.688,20 | 1.713,50 | 1,59% | 51,00 |
| 23.12.2025 | 1.695,90 | 1.704,90 | 1.677,00 | 1.686,60 | -0,47% | 34,00 |
| 22.12.2025 | 1.705,20 | 1.718,00 | 1.667,90 | 1.694,60 | -0,55% | 14,00 |
| 19.12.2025 | 1.677,10 | 1.718,50 | 1.676,80 | 1.704,00 | 1,70% | 37,00 |
| 18.12.2025 | 1.634,40 | 1.692,00 | 1.634,20 | 1.675,50 | 2,68% | 157,00 |
| 17.12.2025 | 1.646,30 | 1.666,80 | 1.618,60 | 1.631,70 | 0,04% | 19,00 |
| 16.12.2025 | 1.673,60 | 1.688,90 | 1.622,30 | 1.631,00 | -2,51% | 4.361,00 |
| 15.12.2025 | 1.716,00 | 1.739,80 | 1.665,50 | 1.673,00 | -2,66% | 69,00 |
| 12.12.2025 | 1.720,30 | 1.746,80 | 1.710,10 | 1.718,70 | 0,20% | 19,00 |
| 11.12.2025 | 1.688,40 | 1.738,40 | 1.671,30 | 1.715,30 | 0,92% | 22,00 |
| 10.12.2025 | 1.783,90 | 1.784,80 | 1.682,10 | 1.699,70 | -4,06% | 48,00 |
| 09.12.2025 | 1.792,60 | 1.802,60 | 1.757,90 | 1.771,70 | -1,24% | 11,00 |
| 08.12.2025 | 1.774,20 | 1.821,50 | 1.774,20 | 1.793,90 | 1,56% | 15,00 |
| 05.12.2025 | 1.835,40 | 1.855,30 | 1.762,90 | 1.766,40 | -4,31% | 6,00 |
| 04.12.2025 | 1.818,00 | 1.846,60 | 1.783,70 | 1.845,90 | 1,67% | 13,00 |
| 03.12.2025 | 1.819,10 | 1.844,60 | 1.801,10 | 1.815,50 | -0,26% | 14,00 |
| 02.12.2025 | 1.776,90 | 1.855,00 | 1.764,70 | 1.820,30 | 2,04% | 17,00 |
| 01.12.2025 | 1.792,80 | 1.794,40 | 1.751,10 | 1.783,90 | -0,16% | 11,00 |
| 28.11.2025 | 1.770,60 | 1.804,70 | 1.766,00 | 1.786,80 | 1,29% | 34,00 |
| 27.11.2025 | 1.753,20 | 1.768,90 | 1.750,00 | 1.764,00 | 0,90% | 10,00 |
| 26.11.2025 | 1.777,40 | 1.801,90 | 1.748,10 | 1.748,30 | -1,62% | 30,00 |
| 25.11.2025 | 1.742,40 | 1.779,70 | 1.724,10 | 1.777,00 | 2,47% | 15,00 |
| 24.11.2025 | 1.712,60 | 1.738,80 | 1.680,20 | 1.734,20 | 1,86% | 33,00 |
| 21.11.2025 | 1.667,60 | 1.703,70 | 1.640,00 | 1.702,50 | 3,26% | 5.066,00 |
| 20.11.2025 | 1.803,00 | 1.843,90 | 1.646,10 | 1.648,80 | -8,56% | 3.363,00 |
| 19.11.2025 | 1.779,50 | 1.815,50 | 1.773,40 | 1.803,10 | 0,52% | 8,00 |
| 18.11.2025 | 1.774,40 | 1.799,20 | 1.750,90 | 1.793,70 | 1,00% | 13,00 |
| 17.11.2025 | 1.762,30 | 1.790,00 | 1.755,10 | 1.775,90 | 0,89% | 38,00 |
| 14.11.2025 | 1.745,00 | 1.761,40 | 1.713,00 | 1.760,20 | 0,56% | 101,00 |
| 13.11.2025 | 1.812,30 | 1.825,10 | 1.733,60 | 1.750,40 | -3,35% | 1.239,00 |
| 12.11.2025 | 1.811,20 | 1.853,10 | 1.806,50 | 1.811,10 | -0,47% | 42,00 |
| 11.11.2025 | 1.811,40 | 1.833,00 | 1.790,20 | 1.819,70 | 1,05% | 12,00 |
| 10.11.2025 | 1.823,10 | 1.868,20 | 1.776,10 | 1.800,80 | -1,61% | 58,00 |
| 07.11.2025 | 1.844,40 | 1.871,70 | 1.798,30 | 1.830,20 | -0,54% | 38,00 |