14,950$
-3,67%
Echtzeit-Aktienkurs DLocal Limited
Bid:
Ask:
Aktienkurse zur DLocal Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 15,51 | 15,51 | 14,89 | 14,95 | -3,67% | 1.853.130,00 |
| 04.09.2026 | 15,63 | 15,66 | 15,35 | 15,52 | -1,65% | 1.445.896,00 |
| 03.09.2026 | 15,70 | 16,15 | 15,68 | 15,78 | 1,35% | 2.670.081,00 |
| 02.09.2026 | 14,82 | 15,59 | 14,80 | 15,57 | 4,88% | 2.876.927,00 |
| 01.09.2026 | 14,61 | 14,97 | 14,55 | 14,85 | 0,03% | 1.548.652,00 |
| 31.08.2026 | 14,99 | 15,12 | 14,80 | 14,84 | -1,26% | 1.628.003,00 |
| 28.08.2026 | 15,19 | 15,35 | 14,94 | 15,03 | -0,79% | 1.879.845,00 |
| 27.08.2026 | 15,33 | 15,54 | 14,99 | 15,15 | -1,37% | 1.856.318,00 |
| 26.08.2026 | 15,60 | 15,76 | 15,30 | 15,36 | -1,09% | 2.016.563,00 |
| 25.08.2026 | 15,16 | 15,57 | 15,08 | 15,53 | 2,75% | 2.693.294,00 |
| 24.08.2026 | 15,09 | 15,39 | 14,90 | 15,12 | -0,36% | 2.012.272,00 |
| 21.08.2026 | 14,56 | 15,20 | 14,51 | 15,17 | 5,79% | 4.463.559,00 |
| 20.08.2026 | 14,30 | 14,43 | 14,13 | 14,34 | 0,35% | 2.568.740,00 |
| 19.08.2026 | 13,64 | 14,32 | 13,64 | 14,29 | 4,77% | 7.031.385,00 |
| 18.08.2026 | 13,75 | 13,85 | 13,58 | 13,64 | -1,80% | 3.615.731,00 |
| 17.08.2026 | 14,23 | 14,50 | 13,87 | 13,89 | -1,98% | 2.688.749,00 |
| 14.08.2026 | 15,28 | 15,30 | 14,00 | 14,17 | -4,09% | 5.064.762,00 |
| 13.08.2026 | 14,46 | 14,88 | 14,35 | 14,78 | 3,54% | 3.551.520,00 |
| 12.08.2026 | 14,15 | 14,33 | 13,81 | 14,27 | 1,17% | 1.970.506,00 |
| 11.08.2026 | 14,41 | 14,50 | 13,84 | 14,11 | -1,84% | 1.738.794,00 |
| 10.08.2026 | 14,31 | 14,52 | 14,22 | 14,37 | -0,24% | 904.642,00 |
| 07.08.2026 | 14,87 | 14,91 | 14,23 | 14,41 | -2,41% | 1.241.362,00 |
| 06.08.2026 | 14,97 | 15,16 | 14,64 | 14,76 | -2,89% | 970.633,00 |
| 05.08.2026 | 15,50 | 15,65 | 15,11 | 15,20 | -0,62% | 2.363.049,00 |
| 04.08.2026 | 15,42 | 15,51 | 15,24 | 15,30 | -0,10% | 1.210.652,00 |
| 03.08.2026 | 15,27 | 15,47 | 15,16 | 15,31 | 1,53% | 1.844.861,00 |
| 31.07.2026 | 15,06 | 15,44 | 14,97 | 15,08 | 0,73% | 1.467.183,00 |
| 30.07.2026 | 14,60 | 15,00 | 14,50 | 14,97 | 2,67% | 1.246.854,00 |
| 29.07.2026 | 14,70 | 15,00 | 14,37 | 14,58 | -2,02% | 2.167.811,00 |
| 28.07.2026 | 14,89 | 15,11 | 14,70 | 14,88 | -0,50% | 1.453.342,00 |
| 27.07.2026 | 14,72 | 15,11 | 14,68 | 14,96 | 3,21% | 2.949.005,00 |
| 24.07.2026 | 14,33 | 14,68 | 14,08 | 14,49 | 2,91% | 1.556.639,00 |
| 23.07.2026 | 14,05 | 14,36 | 13,90 | 14,08 | -1,12% | 1.607.864,00 |
| 22.07.2026 | 14,73 | 14,80 | 14,12 | 14,24 | -3,62% | 1.854.050,00 |
| 21.07.2026 | 14,74 | 14,95 | 14,52 | 14,78 | 0,44% | 2.014.047,00 |
| 20.07.2026 | 14,41 | 14,83 | 14,26 | 14,71 | 1,59% | 1.613.104,00 |
| 17.07.2026 | 14,11 | 14,58 | 13,83 | 14,48 | -0,69% | 1.946.676,00 |
| 16.07.2026 | 14,84 | 14,85 | 14,51 | 14,58 | -2,15% | 1.353.656,00 |
| 15.07.2026 | 14,83 | 15,09 | 14,71 | 14,90 | 0,40% | 1.241.216,00 |
| 14.07.2026 | 14,90 | 15,14 | 14,71 | 14,84 | -0,54% | 964.471,00 |
| 13.07.2026 | 15,22 | 15,37 | 14,75 | 14,92 | -1,78% | 1.466.424,00 |
| 10.07.2026 | 14,69 | 15,28 | 14,69 | 15,19 | 4,26% | 2.722.043,00 |
| 09.07.2026 | 14,47 | 14,66 | 14,17 | 14,57 | 0,55% | 1.795.346,00 |
| 08.07.2026 | 14,67 | 14,75 | 13,90 | 14,49 | -2,62% | 3.480.287,00 |
| 07.07.2026 | 15,30 | 15,51 | 14,82 | 14,88 | -2,43% | 2.163.399,00 |
| 06.07.2026 | 14,79 | 15,39 | 14,47 | 15,25 | 2,49% | 2.631.450,00 |
| 02.07.2026 | 14,69 | 15,43 | 14,69 | 14,88 | 1,43% | 5.944.236,00 |
| 01.07.2026 | 13,61 | 14,88 | 13,56 | 14,67 | 12,89% | 11.530.749,00 |
| 30.06.2026 | 12,88 | 13,00 | 12,67 | 13,00 | 1,01% | 1.964.744,00 |
| 29.06.2026 | 12,56 | 13,35 | 12,55 | 12,87 | 1,46% | 3.138.910,00 |
| 26.06.2026 | 12,28 | 12,74 | 12,21 | 12,68 | 2,76% | 13.494.426,00 |
| 25.06.2026 | 12,40 | 12,71 | 12,12 | 12,34 | 0,49% | 1.429.388,00 |
| 24.06.2026 | 12,15 | 12,42 | 12,06 | 12,28 | 1,15% | 1.426.200,00 |
| 23.06.2026 | 12,10 | 12,24 | 11,95 | 12,14 | -0,57% | 1.481.762,00 |
| 22.06.2026 | 12,78 | 12,98 | 12,14 | 12,21 | -4,53% | 2.160.287,00 |
| 18.06.2026 | 12,83 | 12,93 | 12,60 | 12,79 | 0,39% | 1.815.555,00 |
| 17.06.2026 | 12,70 | 12,99 | 12,50 | 12,74 | 0,24% | 1.641.851,00 |
| 16.06.2026 | 12,73 | 12,92 | 12,58 | 12,71 | 0,47% | 1.986.313,00 |
| 15.06.2026 | 12,50 | 12,77 | 12,45 | 12,65 | 3,27% | 1.745.098,00 |
| 12.06.2026 | 12,44 | 12,55 | 12,21 | 12,25 | -0,77% | 1.258.771,00 |
| 11.06.2026 | 11,78 | 12,39 | 11,71 | 12,35 | 4,71% | 1.924.326,00 |
| 10.06.2026 | 11,77 | 12,31 | 11,70 | 11,79 | -0,92% | 3.438.628,00 |
| 09.06.2026 | 11,49 | 11,97 | 11,46 | 11,90 | 3,57% | 2.497.130,00 |
| 08.06.2026 | 11,22 | 11,59 | 11,13 | 11,49 | 2,27% | 1.767.648,00 |
| 05.06.2026 | 11,75 | 11,85 | 11,18 | 11,24 | -4,55% | 2.768.933,00 |
| 04.06.2026 | 11,37 | 11,83 | 11,37 | 11,77 | 3,25% | 2.506.677,00 |
| 03.06.2026 | 11,96 | 12,00 | 11,25 | 11,40 | -2,81% | 1.897.512,00 |
| 02.06.2026 | 11,81 | 11,99 | 11,69 | 11,73 | -2,41% | 2.167.470,00 |
| 01.06.2026 | 11,86 | 12,24 | 11,71 | 12,02 | 1,31% | 2.564.624,00 |
| 29.05.2026 | 11,80 | 11,94 | 11,67 | 11,87 | 1,67% | 1.961.203,00 |
| 28.05.2026 | 11,45 | 11,71 | 11,44 | 11,67 | 1,39% | 1.804.046,00 |
| 27.05.2026 | 11,52 | 11,99 | 11,45 | 11,51 | -1,79% | 2.290.453,00 |
| 26.05.2026 | 12,19 | 12,27 | 11,65 | 11,72 | -2,82% | 3.491.399,00 |
| 22.05.2026 | 12,18 | 12,37 | 11,95 | 12,06 | -1,47% | 2.797.224,00 |
| 21.05.2026 | 11,91 | 12,32 | 11,75 | 12,24 | 2,68% | 2.430.335,00 |
| 20.05.2026 | 11,85 | 12,10 | 11,70 | 11,92 | 0,68% | 3.189.632,00 |
| 19.05.2026 | 11,44 | 12,06 | 11,44 | 11,84 | 2,82% | 4.257.271,00 |
| 18.05.2026 | 10,73 | 11,61 | 10,64 | 11,52 | 4,59% | 6.557.442,00 |
| 15.05.2026 | 11,90 | 12,20 | 10,98 | 11,01 | -13,03% | 8.352.556,00 |
| 14.05.2026 | 12,48 | 12,78 | 12,29 | 12,66 | 4,03% | 3.026.069,00 |
| 13.05.2026 | 12,70 | 12,74 | 11,96 | 12,17 | -4,06% | 3.375.749,00 |
| 12.05.2026 | 13,10 | 13,16 | 12,65 | 12,69 | -4,34% | 2.500.944,00 |
| 11.05.2026 | 13,60 | 13,68 | 13,05 | 13,26 | -3,28% | 2.343.631,00 |
| 08.05.2026 | 13,73 | 13,78 | 13,21 | 13,71 | -0,29% | 1.784.521,00 |
| 07.05.2026 | 14,10 | 14,20 | 13,67 | 13,75 | -1,93% | 1.096.942,00 |
| 06.05.2026 | 13,82 | 14,49 | 13,75 | 14,02 | 2,34% | 2.710.205,00 |
| 05.05.2026 | 13,75 | 13,81 | 13,31 | 13,70 | 0,04% | 1.433.659,00 |
| 04.05.2026 | 13,68 | 13,99 | 13,63 | 13,70 | -0,40% | 1.085.067,00 |
| 01.05.2026 | 13,89 | 14,12 | 13,46 | 13,75 | -0,94% | 1.628.897,00 |
| 30.04.2026 | 13,36 | 13,91 | 13,23 | 13,88 | 3,58% | 2.400.587,00 |
| 29.04.2026 | 13,55 | 13,66 | 13,26 | 13,40 | -1,47% | 955.043,00 |
| 28.04.2026 | 13,77 | 13,93 | 13,43 | 13,60 | -1,38% | 999.403,00 |
| 27.04.2026 | 13,78 | 14,00 | 13,73 | 13,79 | 0,22% | 1.470.016,00 |
| 24.04.2026 | 13,38 | 13,78 | 13,21 | 13,76 | 3,38% | 1.658.137,00 |
| 23.04.2026 | 13,31 | 13,49 | 13,00 | 13,31 | -0,26% | 1.521.658,00 |
| 22.04.2026 | 13,38 | 13,51 | 13,13 | 13,35 | 0,34% | 1.384.075,00 |
| 21.04.2026 | 13,59 | 13,62 | 13,25 | 13,30 | -1,70% | 950.599,00 |
| 20.04.2026 | 13,50 | 13,72 | 13,40 | 13,53 | -1,10% | 1.356.535,00 |
| 17.04.2026 | 13,80 | 13,85 | 13,64 | 13,68 | 1,26% | 1.816.255,00 |
| 16.04.2026 | 13,65 | 13,85 | 13,41 | 13,51 | -0,15% | 1.613.592,00 |