1.580,800€
0,39%
Echtzeit-Aktienkurs Mercadolibre Inc.
Bid:
Ask:
Aktienkurse zur Mercadolibre Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.07.2026 | 1.578,90 | 1.580,80 | 1.575,40 | 1.580,80 | 0,39% | - |
| 06.07.2026 | 1.537,90 | 1.585,10 | 1.537,90 | 1.574,70 | 2,51% | 10,00 |
| 03.07.2026 | 1.543,80 | 1.562,00 | 1.534,20 | 1.536,20 | -0,80% | 8,00 |
| 02.07.2026 | 1.529,80 | 1.556,50 | 1.518,60 | 1.548,60 | 1,14% | 22,00 |
| 01.07.2026 | 1.486,00 | 1.550,70 | 1.478,00 | 1.531,20 | 3,06% | 31,00 |
| 30.06.2026 | 1.473,70 | 1.490,90 | 1.453,90 | 1.485,70 | 0,66% | 11,00 |
| 29.06.2026 | 1.421,80 | 1.527,60 | 1.421,80 | 1.476,00 | 0,27% | 60,00 |
| 26.06.2026 | 1.421,80 | 1.485,70 | 1.405,10 | 1.472,00 | 3,43% | 14,00 |
| 25.06.2026 | 1.462,80 | 1.464,90 | 1.419,20 | 1.423,20 | -2,87% | 19,00 |
| 24.06.2026 | 1.394,40 | 1.481,10 | 1.390,00 | 1.465,20 | 5,01% | 27,00 |
| 23.06.2026 | 1.390,60 | 1.411,70 | 1.376,40 | 1.395,30 | 0,29% | 6,00 |
| 22.06.2026 | 1.427,60 | 1.438,40 | 1.391,00 | 1.391,20 | -2,54% | 34,00 |
| 19.06.2026 | 1.428,50 | 1.430,00 | 1.413,80 | 1.427,40 | 0,78% | 12,00 |
| 18.06.2026 | 1.419,70 | 1.437,10 | 1.401,10 | 1.416,40 | -0,46% | 4,00 |
| 17.06.2026 | 1.448,40 | 1.467,40 | 1.420,40 | 1.423,00 | -1,37% | 6,00 |
| 16.06.2026 | 1.418,90 | 1.475,80 | 1.412,50 | 1.442,70 | 1,73% | 10,00 |
| 15.06.2026 | 1.374,40 | 1.442,40 | 1.374,40 | 1.418,20 | 3,38% | 19,00 |
| 12.06.2026 | 1.393,50 | 1.407,80 | 1.353,70 | 1.371,80 | -1,12% | 3,00 |
| 11.06.2026 | 1.377,00 | 1.397,20 | 1.341,70 | 1.387,30 | 0,98% | 8,00 |
| 10.06.2026 | 1.423,10 | 1.423,10 | 1.373,80 | 1.373,90 | -1,87% | 21,00 |
| 09.06.2026 | 1.399,30 | 1.443,20 | 1.384,80 | 1.400,10 | 0,04% | 9,00 |
| 08.06.2026 | 1.395,80 | 1.412,30 | 1.371,00 | 1.399,60 | 0,21% | 14,00 |
| 05.06.2026 | 1.405,90 | 1.425,60 | 1.392,90 | 1.396,70 | -0,15% | 24,00 |
| 04.06.2026 | 1.412,30 | 1.446,80 | 1.391,90 | 1.398,80 | -0,71% | 14,00 |
| 03.06.2026 | 1.437,70 | 1.440,40 | 1.405,00 | 1.408,80 | -1,57% | 14,00 |
| 02.06.2026 | 1.488,30 | 1.488,90 | 1.430,00 | 1.431,30 | -3,90% | 8,00 |
| 01.06.2026 | 1.453,90 | 1.490,10 | 1.448,30 | 1.489,40 | 3,19% | 34,00 |
| 29.05.2026 | 1.456,90 | 1.466,80 | 1.443,00 | 1.443,40 | -0,53% | 9,00 |
| 28.05.2026 | 1.458,70 | 1.472,00 | 1.446,50 | 1.451,10 | -0,85% | 6,00 |
| 27.05.2026 | 1.416,10 | 1.468,80 | 1.405,20 | 1.463,60 | 3,60% | 46,00 |
| 26.05.2026 | 1.447,40 | 1.447,40 | 1.390,70 | 1.412,70 | -2,71% | 49,00 |
| 25.05.2026 | 1.434,80 | 1.454,00 | 1.434,80 | 1.452,00 | 1,25% | 12,00 |
| 22.05.2026 | 1.443,80 | 1.467,60 | 1.422,10 | 1.434,10 | -0,69% | 50,00 |
| 21.05.2026 | 1.419,10 | 1.445,10 | 1.396,00 | 1.444,00 | 1,63% | 9,00 |
| 20.05.2026 | 1.374,70 | 1.428,50 | 1.366,70 | 1.420,90 | 2,81% | 8,00 |
| 19.05.2026 | 1.360,60 | 1.399,10 | 1.353,40 | 1.382,00 | 2,17% | 23,00 |
| 18.05.2026 | 1.332,60 | 1.360,20 | 1.314,50 | 1.352,60 | 1,56% | 34,00 |
| 15.05.2026 | 1.383,40 | 1.383,40 | 1.322,70 | 1.331,80 | -3,27% | 12,00 |
| 14.05.2026 | 1.325,00 | 1.386,70 | 1.320,40 | 1.376,80 | 3,42% | 17,00 |
| 13.05.2026 | 1.344,40 | 1.360,50 | 1.277,40 | 1.331,30 | -0,74% | 57,00 |
| 12.05.2026 | 1.322,20 | 1.349,00 | 1.313,50 | 1.341,20 | 1,15% | 74,00 |
| 11.05.2026 | 1.402,50 | 1.406,10 | 1.304,80 | 1.325,90 | -4,27% | 177,00 |
| 08.05.2026 | 1.517,60 | 1.594,10 | 1.378,50 | 1.385,10 | -12,57% | 40,00 |
| 07.05.2026 | 1.567,80 | 1.605,10 | 1.563,50 | 1.584,20 | 1,01% | 18,00 |
| 06.05.2026 | 1.555,10 | 1.586,00 | 1.538,30 | 1.568,40 | 1,13% | 9,00 |
| 05.05.2026 | 1.551,90 | 1.568,00 | 1.520,50 | 1.550,90 | -0,27% | 37,00 |
| 04.05.2026 | 1.527,60 | 1.602,50 | 1.527,60 | 1.555,10 | 1,37% | 45,00 |
| 30.04.2026 | 1.512,00 | 1.541,60 | 1.500,30 | 1.534,10 | 1,82% | 48,00 |
| 29.04.2026 | 1.541,10 | 1.541,30 | 1.487,10 | 1.506,70 | -1,61% | 105,00 |
| 28.04.2026 | 1.570,70 | 1.586,00 | 1.521,60 | 1.531,30 | -2,51% | 38,00 |
| 27.04.2026 | 1.565,10 | 1.596,80 | 1.554,30 | 1.570,80 | 1,11% | 129,00 |
| 24.04.2026 | 1.550,40 | 1.564,60 | 1.538,50 | 1.553,50 | 0,52% | 33,00 |
| 23.04.2026 | 1.589,10 | 1.589,10 | 1.536,30 | 1.545,40 | -1,99% | 9,00 |
| 22.04.2026 | 1.580,60 | 1.604,00 | 1.574,90 | 1.576,80 | -0,76% | 10,00 |
| 21.04.2026 | 1.586,70 | 1.617,00 | 1.582,80 | 1.588,80 | 0,22% | 3,00 |
| 20.04.2026 | 1.577,30 | 1.586,20 | 1.559,40 | 1.585,30 | 0,41% | 1,00 |
| 17.04.2026 | 1.546,20 | 1.585,90 | 1.546,20 | 1.578,90 | 2,19% | 36,00 |
| 16.04.2026 | 1.587,50 | 1.606,00 | 1.536,60 | 1.545,00 | -2,65% | 14,00 |
| 15.04.2026 | 1.560,60 | 1.600,00 | 1.557,60 | 1.587,10 | 1,57% | 24,00 |
| 14.04.2026 | 1.560,10 | 1.590,90 | 1.555,50 | 1.562,60 | 0,53% | 9,00 |
| 13.04.2026 | 1.505,00 | 1.562,00 | 1.490,60 | 1.554,40 | 3,19% | 32,00 |
| 10.04.2026 | 1.532,30 | 1.543,90 | 1.498,20 | 1.506,40 | -1,69% | 32,00 |
| 09.04.2026 | 1.521,60 | 1.538,60 | 1.493,40 | 1.532,30 | 1,02% | 14,00 |
| 08.04.2026 | 1.502,30 | 1.572,60 | 1.502,30 | 1.516,90 | 2,25% | 63,00 |
| 07.04.2026 | 1.486,20 | 1.505,10 | 1.462,10 | 1.483,50 | 0,08% | 26,00 |
| 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 |