Mercadolibre Inc.
[WKN: A0MYNP | ISIN: US58733R1023]
Aktienkurse
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