8,230$
-2,02%
Echtzeit-Aktienkurs DLocal Ltd
Bid:
Ask:
Aktienkurse zur DLocal Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 8,40 | 8,53 | 8,21 | 8,23 | -2,02% | 504.434,00 |
| 01.11.2024 | 8,80 | 8,85 | 8,40 | 8,40 | -4,05% | 677.994,00 |
| 31.10.2024 | 8,81 | 8,88 | 8,70 | 8,76 | -1,07% | 372.708,00 |
| 30.10.2024 | 8,69 | 8,96 | 8,65 | 8,85 | 1,84% | 496.700,00 |
| 29.10.2024 | 9,01 | 9,05 | 8,65 | 8,69 | -4,40% | 516.620,00 |
| 28.10.2024 | 8,89 | 9,09 | 8,85 | 9,09 | 2,94% | 503.416,00 |
| 25.10.2024 | 8,75 | 8,91 | 8,71 | 8,83 | 0,91% | 437.422,00 |
| 24.10.2024 | 8,86 | 8,91 | 8,70 | 8,75 | -0,79% | 510.964,00 |
| 23.10.2024 | 9,07 | 9,09 | 8,74 | 8,82 | -3,40% | 618.578,00 |
| 22.10.2024 | 8,89 | 9,17 | 8,72 | 9,13 | 3,40% | 958.683,00 |
| 21.10.2024 | 8,73 | 8,87 | 8,45 | 8,83 | 1,26% | 1.587.376,00 |
| 18.10.2024 | 9,14 | 9,17 | 8,69 | 8,72 | -3,11% | 982.877,00 |
| 17.10.2024 | 9,28 | 9,31 | 8,79 | 9,00 | -2,91% | 1.073.165,00 |
| 16.10.2024 | 8,99 | 9,33 | 8,93 | 9,27 | 4,27% | 1.196.391,00 |
| 15.10.2024 | 8,86 | 9,01 | 8,66 | 8,89 | -0,34% | 760.028,00 |
| 14.10.2024 | 9,29 | 9,37 | 8,65 | 8,92 | -3,98% | 3.355.311,00 |
| 11.10.2024 | 9,24 | 9,38 | 9,22 | 9,29 | 0,11% | 1.204.808,00 |
| 10.10.2024 | 9,19 | 9,37 | 9,17 | 9,28 | 0,87% | 1.496.302,00 |
| 09.10.2024 | 9,26 | 9,43 | 9,07 | 9,20 | -0,54% | 1.171.712,00 |
| 08.10.2024 | 8,83 | 9,33 | 8,76 | 9,25 | 4,40% | 1.617.777,00 |
| 07.10.2024 | 8,84 | 8,91 | 8,72 | 8,86 | 0,68% | 768.152,00 |
| 04.10.2024 | 8,74 | 8,82 | 8,58 | 8,80 | 1,62% | 995.266,00 |
| 03.10.2024 | 8,53 | 8,82 | 8,47 | 8,66 | 0,58% | 918.739,00 |
| 02.10.2024 | 8,09 | 8,61 | 8,05 | 8,61 | 6,28% | 924.303,00 |
| 01.10.2024 | 7,99 | 8,16 | 7,85 | 8,10 | 1,26% | 650.953,00 |
| 30.09.2024 | 8,10 | 8,29 | 7,96 | 8,00 | 0,38% | 1.132.799,00 |
| 27.09.2024 | 8,04 | 8,31 | 7,94 | 7,97 | 0,31% | 998.449,00 |
| 26.09.2024 | 8,13 | 8,17 | 7,93 | 7,95 | -0,56% | 699.132,00 |
| 25.09.2024 | 7,98 | 8,06 | 7,89 | 7,99 | 0,00% | 2.739.845,00 |
| 24.09.2024 | 8,22 | 8,32 | 7,97 | 7,99 | -1,36% | 970.056,00 |
| 23.09.2024 | 8,12 | 8,32 | 7,98 | 8,10 | -0,74% | 945.493,00 |
| 20.09.2024 | 8,64 | 8,64 | 8,14 | 8,16 | -5,23% | 1.201.538,00 |
| 19.09.2024 | 8,55 | 8,64 | 8,45 | 8,61 | 2,99% | 1.309.802,00 |
| 18.09.2024 | 8,64 | 8,85 | 8,34 | 8,36 | -3,58% | 1.267.104,00 |
| 17.09.2024 | 8,58 | 8,77 | 8,53 | 8,67 | 2,00% | 733.116,00 |
| 16.09.2024 | 8,55 | 8,59 | 8,44 | 8,50 | -0,58% | 452.615,00 |
| 13.09.2024 | 8,58 | 8,69 | 8,53 | 8,55 | 0,47% | 702.092,00 |
| 12.09.2024 | 8,68 | 8,84 | 8,48 | 8,51 | -1,28% | 428.880,00 |
| 11.09.2024 | 8,39 | 8,69 | 8,23 | 8,62 | 2,62% | 613.772,00 |
| 10.09.2024 | 8,32 | 8,44 | 8,12 | 8,40 | 1,08% | 701.574,00 |
| 09.09.2024 | 8,50 | 8,61 | 8,22 | 8,31 | -1,71% | 1.319.829,00 |
| 06.09.2024 | 8,49 | 8,56 | 8,34 | 8,46 | -1,51% | 1.142.106,00 |
| 05.09.2024 | 8,56 | 8,62 | 8,36 | 8,59 | 0,64% | 925.189,00 |
| 04.09.2024 | 8,53 | 8,73 | 8,39 | 8,53 | -0,52% | 676.688,00 |
| 03.09.2024 | 8,80 | 8,83 | 8,56 | 8,58 | -3,87% | 718.907,00 |
| 30.08.2024 | 9,01 | 9,13 | 8,85 | 8,92 | -0,67% | 1.125.811,00 |
| 29.08.2024 | 8,69 | 9,23 | 8,63 | 8,98 | 4,42% | 1.502.474,00 |
| 28.08.2024 | 8,67 | 8,73 | 8,58 | 8,60 | -0,81% | 692.336,00 |
| 27.08.2024 | 8,53 | 8,83 | 8,47 | 8,67 | 1,52% | 738.297,00 |
| 26.08.2024 | 8,59 | 8,63 | 8,47 | 8,54 | 0,23% | 435.862,00 |
| 23.08.2024 | 8,72 | 8,80 | 8,43 | 8,52 | -2,41% | 1.014.056,00 |
| 22.08.2024 | 8,64 | 8,87 | 8,54 | 8,73 | 1,99% | 2.225.159,00 |
| 21.08.2024 | 8,47 | 8,59 | 8,43 | 8,56 | 0,94% | 1.151.764,00 |
| 20.08.2024 | 8,49 | 8,60 | 8,32 | 8,48 | -0,12% | 1.322.487,00 |
| 19.08.2024 | 8,38 | 8,65 | 8,38 | 8,49 | 1,43% | 1.559.986,00 |
| 16.08.2024 | 7,99 | 8,42 | 7,89 | 8,37 | 4,36% | 2.743.223,00 |
| 15.08.2024 | 8,20 | 8,47 | 7,96 | 8,02 | 3,35% | 3.615.164,00 |
| 14.08.2024 | 7,89 | 7,96 | 7,70 | 7,76 | -1,40% | 2.236.322,00 |
| 13.08.2024 | 7,59 | 7,91 | 7,55 | 7,87 | 4,65% | 2.681.763,00 |
| 12.08.2024 | 7,65 | 7,68 | 7,45 | 7,52 | -0,92% | 2.303.418,00 |
| 09.08.2024 | 7,86 | 7,87 | 7,53 | 7,59 | -3,19% | 3.461.933,00 |
| 08.08.2024 | 7,43 | 8,00 | 7,37 | 7,84 | 6,38% | 1.799.967,00 |
| 07.08.2024 | 7,24 | 7,53 | 7,24 | 7,37 | 2,57% | 2.352.636,00 |
| 06.08.2024 | 6,92 | 7,24 | 6,92 | 7,19 | 3,98% | 1.478.952,00 |
| 05.08.2024 | 6,72 | 7,03 | 6,58 | 6,91 | -3,42% | 2.421.219,00 |
| 02.08.2024 | 7,15 | 7,24 | 7,06 | 7,16 | -2,65% | 1.487.638,00 |
| 01.08.2024 | 7,67 | 7,70 | 7,25 | 7,35 | -4,23% | 1.116.351,00 |
| 31.07.2024 | 7,77 | 7,79 | 7,66 | 7,68 | -0,78% | 1.045.045,00 |
| 30.07.2024 | 7,83 | 7,86 | 7,72 | 7,74 | -0,83% | 945.376,00 |
| 29.07.2024 | 7,84 | 7,85 | 7,72 | 7,80 | 0,13% | 902.150,00 |
| 26.07.2024 | 7,72 | 7,84 | 7,66 | 7,79 | 1,96% | 884.736,00 |
| 25.07.2024 | 7,43 | 7,77 | 7,33 | 7,64 | 2,69% | 1.515.700,00 |
| 24.07.2024 | 7,55 | 7,57 | 7,28 | 7,44 | -1,98% | 1.420.412,00 |
| 23.07.2024 | 7,79 | 7,82 | 7,57 | 7,59 | -3,19% | 1.251.311,00 |
| 22.07.2024 | 7,89 | 7,95 | 7,58 | 7,84 | -0,13% | 1.133.079,00 |
| 19.07.2024 | 7,85 | 8,00 | 7,76 | 7,85 | 0,38% | 1.165.365,00 |
| 18.07.2024 | 8,09 | 8,10 | 7,81 | 7,82 | -2,74% | 1.701.291,00 |
| 17.07.2024 | 8,14 | 8,15 | 8,00 | 8,04 | -1,59% | 796.513,00 |
| 16.07.2024 | 8,08 | 8,29 | 8,08 | 8,17 | 1,74% | 917.917,00 |
| 15.07.2024 | 8,11 | 8,12 | 7,98 | 8,03 | -0,62% | 1.151.649,00 |
| 12.07.2024 | 8,17 | 8,19 | 8,02 | 8,08 | -0,12% | 973.060,00 |
| 11.07.2024 | 8,12 | 8,23 | 8,02 | 8,09 | 0,87% | 1.483.826,00 |
| 10.07.2024 | 8,02 | 8,06 | 7,93 | 8,02 | 0,25% | 2.063.261,00 |
| 09.07.2024 | 8,37 | 8,39 | 7,93 | 8,00 | -4,88% | 2.988.093,00 |
| 08.07.2024 | 8,09 | 8,43 | 8,03 | 8,41 | 4,34% | 1.730.726,00 |
| 05.07.2024 | 7,99 | 8,08 | 7,93 | 8,06 | 0,62% | 1.268.971,00 |
| 03.07.2024 | 8,07 | 8,14 | 7,99 | 8,01 | -0,87% | 1.025.167,00 |
| 02.07.2024 | 8,18 | 8,18 | 7,99 | 8,08 | -1,46% | 1.590.504,00 |
| 01.07.2024 | 8,14 | 8,28 | 7,95 | 8,20 | 1,23% | 2.032.643,00 |
| 28.06.2024 | 8,17 | 8,19 | 7,90 | 8,10 | -0,98% | 2.860.268,00 |
| 27.06.2024 | 7,73 | 8,21 | 7,65 | 8,18 | 6,23% | 2.789.385,00 |
| 26.06.2024 | 7,53 | 7,80 | 7,40 | 7,70 | 0,65% | 3.370.074,00 |
| 25.06.2024 | 7,44 | 7,70 | 7,44 | 7,65 | 2,27% | 2.785.427,00 |
| 24.06.2024 | 7,54 | 7,55 | 7,26 | 7,48 | 0,13% | 2.564.612,00 |
| 21.06.2024 | 7,80 | 8,00 | 7,42 | 7,47 | -4,72% | 4.034.324,00 |
| 20.06.2024 | 7,55 | 7,92 | 7,41 | 7,84 | 4,81% | 3.277.261,00 |
| 18.06.2024 | 7,48 | 7,55 | 7,46 | 7,48 | -0,13% | 1.162.249,00 |
| 17.06.2024 | 7,50 | 7,56 | 7,30 | 7,49 | -0,79% | 3.155.865,00 |
| 14.06.2024 | 7,57 | 7,60 | 7,40 | 7,55 | -0,66% | 1.803.730,00 |
| 13.06.2024 | 7,68 | 7,68 | 7,43 | 7,60 | -1,04% | 1.895.121,00 |