12,240$
-3,77%
Echtzeit-Aktienkurs DLocal Ltd
Bid:
Ask:
Aktienkurse zur DLocal Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 12,50 | 12,59 | 12,18 | 12,24 | -3,77% | 1.254.491,00 |
| 26.02.2026 | 12,56 | 12,75 | 12,48 | 12,72 | 1,11% | 532.308,00 |
| 25.02.2026 | 12,47 | 12,84 | 12,37 | 12,58 | 1,53% | 705.171,00 |
| 24.02.2026 | 12,41 | 12,48 | 12,20 | 12,39 | -7,47% | 779.291,00 |
| 20.02.2026 | 12,88 | 13,49 | 12,77 | 13,39 | 3,24% | 1.084.489,00 |
| 19.02.2026 | 12,37 | 13,02 | 12,25 | 12,97 | 4,01% | 1.235.700,00 |
| 18.02.2026 | 12,00 | 12,60 | 11,96 | 12,47 | 5,32% | 1.045.501,00 |
| 17.02.2026 | 11,90 | 12,04 | 11,68 | 11,84 | -1,09% | 929.749,00 |
| 13.02.2026 | 12,01 | 12,28 | 11,84 | 11,97 | -0,99% | 1.464.030,00 |
| 12.02.2026 | 12,74 | 12,95 | 11,87 | 12,09 | -5,69% | 2.036.325,00 |
| 11.02.2026 | 13,12 | 13,19 | 12,60 | 12,82 | -2,14% | 932.165,00 |
| 10.02.2026 | 13,15 | 13,47 | 13,01 | 13,10 | -0,61% | 918.585,00 |
| 09.02.2026 | 13,14 | 13,45 | 13,05 | 13,18 | 0,15% | 1.059.733,00 |
| 06.02.2026 | 12,96 | 13,36 | 12,86 | 13,16 | 2,65% | 1.081.159,00 |
| 05.02.2026 | 12,76 | 13,07 | 12,43 | 12,82 | -0,85% | 1.717.211,00 |
| 04.02.2026 | 13,14 | 13,19 | 12,50 | 12,93 | -2,05% | 2.173.827,00 |
| 03.02.2026 | 13,67 | 13,67 | 12,77 | 13,20 | -4,49% | 2.543.892,00 |
| 02.02.2026 | 13,36 | 13,96 | 13,31 | 13,82 | 2,75% | 1.612.217,00 |
| 30.01.2026 | 13,95 | 14,17 | 13,37 | 13,45 | -4,27% | 1.362.047,00 |
| 29.01.2026 | 14,49 | 14,72 | 13,89 | 14,05 | -2,84% | 814.744,00 |
| 28.01.2026 | 14,59 | 14,72 | 14,30 | 14,46 | -0,55% | 683.113,00 |
| 27.01.2026 | 14,82 | 14,84 | 14,44 | 14,54 | -1,29% | 496.298,00 |
| 26.01.2026 | 14,38 | 14,84 | 14,29 | 14,73 | 5,82% | 1.101.675,00 |
| 22.01.2026 | 13,71 | 14,19 | 13,68 | 13,92 | 3,11% | 2.014.719,00 |
| 21.01.2026 | 13,57 | 13,90 | 13,27 | 13,50 | 0,07% | 863.237,00 |
| 20.01.2026 | 13,77 | 13,86 | 13,45 | 13,49 | -3,99% | 1.213.534,00 |
| 16.01.2026 | 14,59 | 14,66 | 13,91 | 14,05 | -3,70% | 1.243.307,00 |
| 15.01.2026 | 14,32 | 14,88 | 14,22 | 14,59 | 2,60% | 1.155.414,00 |
| 14.01.2026 | 14,25 | 14,25 | 13,95 | 14,22 | -0,91% | 904.419,00 |
| 13.01.2026 | 14,53 | 14,61 | 14,15 | 14,35 | -1,17% | 964.686,00 |
| 12.01.2026 | 14,30 | 14,60 | 14,07 | 14,52 | 1,33% | 888.194,00 |
| 09.01.2026 | 14,65 | 14,79 | 14,30 | 14,33 | -1,78% | 745.755,00 |
| 08.01.2026 | 14,92 | 15,10 | 14,58 | 14,59 | -2,60% | 1.151.410,00 |
| 07.01.2026 | 15,20 | 15,29 | 14,52 | 14,98 | -1,06% | 1.458.221,00 |
| 06.01.2026 | 14,77 | 15,55 | 14,73 | 15,14 | 2,61% | 1.903.231,00 |
| 05.01.2026 | 14,16 | 14,97 | 14,14 | 14,76 | 4,87% | 1.498.946,00 |
| 02.01.2026 | 14,27 | 14,43 | 13,96 | 14,07 | -0,50% | 1.020.175,00 |
| 31.12.2025 | 14,30 | 14,37 | 14,09 | 14,14 | -1,19% | 1.234.735,00 |
| 30.12.2025 | 14,22 | 14,45 | 14,16 | 14,31 | 0,63% | 1.005.887,00 |
| 29.12.2025 | 14,00 | 14,26 | 13,96 | 14,22 | 0,78% | 784.575,00 |
| 26.12.2025 | 14,15 | 14,24 | 14,02 | 14,11 | -0,28% | 1.090.483,00 |
| 24.12.2025 | 14,29 | 14,33 | 14,09 | 14,15 | -0,84% | 290.308,00 |
| 23.12.2025 | 14,28 | 14,42 | 14,23 | 14,27 | -0,63% | 563.602,00 |
| 22.12.2025 | 14,33 | 14,49 | 14,31 | 14,36 | 0,84% | 796.113,00 |
| 19.12.2025 | 14,22 | 14,42 | 14,15 | 14,24 | 1,21% | 757.793,00 |
| 18.12.2025 | 14,14 | 14,53 | 14,02 | 14,07 | 0,50% | 1.020.634,00 |
| 17.12.2025 | 14,39 | 14,68 | 13,95 | 14,00 | 0,00% | 1.437.538,00 |
| 16.12.2025 | 13,68 | 14,15 | 13,55 | 14,00 | 1,74% | 1.016.517,00 |
| 15.12.2025 | 14,22 | 14,23 | 13,72 | 13,76 | -2,62% | 821.641,00 |
| 12.12.2025 | 14,36 | 14,39 | 13,99 | 14,13 | -1,40% | 1.132.773,00 |
| 11.12.2025 | 14,29 | 14,46 | 14,04 | 14,33 | 2,43% | 1.771.201,00 |
| 10.12.2025 | 13,66 | 14,06 | 13,58 | 13,99 | 1,60% | 648.796,00 |
| 09.12.2025 | 13,46 | 14,20 | 13,40 | 13,77 | 2,30% | 905.457,00 |
| 08.12.2025 | 13,31 | 13,56 | 13,29 | 13,46 | 1,28% | 876.144,00 |
| 05.12.2025 | 13,47 | 13,89 | 13,26 | 13,29 | -1,34% | 1.616.344,00 |
| 04.12.2025 | 13,20 | 13,49 | 13,08 | 13,47 | 2,05% | 888.423,00 |
| 03.12.2025 | 13,13 | 13,33 | 13,11 | 13,20 | 0,46% | 737.137,00 |
| 02.12.2025 | 13,15 | 13,48 | 13,13 | 13,14 | 0,69% | 831.805,00 |
| 01.12.2025 | 13,24 | 13,50 | 13,03 | 13,05 | -2,90% | 1.111.971,00 |
| 28.11.2025 | 13,16 | 13,60 | 13,11 | 13,44 | 2,99% | 973.787,00 |
| 26.11.2025 | 12,98 | 13,19 | 12,90 | 13,05 | 0,93% | 1.930.155,00 |
| 25.11.2025 | 12,94 | 13,09 | 12,74 | 12,93 | 0,39% | 1.678.694,00 |
| 24.11.2025 | 12,72 | 13,02 | 12,65 | 12,88 | 4,55% | 1.865.700,00 |
| 20.11.2025 | 13,06 | 13,14 | 12,30 | 12,32 | -3,07% | 3.326.094,00 |
| 19.11.2025 | 12,78 | 13,04 | 12,60 | 12,71 | 0,32% | 2.305.995,00 |
| 18.11.2025 | 12,50 | 12,76 | 12,22 | 12,67 | -0,39% | 2.717.669,00 |
| 17.11.2025 | 13,60 | 13,95 | 12,46 | 12,72 | -8,16% | 4.081.089,00 |
| 13.11.2025 | 13,43 | 13,90 | 13,30 | 13,85 | -6,92% | 9.287.436,00 |
| 12.11.2025 | 14,50 | 15,19 | 14,50 | 14,88 | 2,48% | 5.988.019,00 |
| 11.11.2025 | 14,28 | 14,92 | 13,98 | 14,52 | 2,54% | 3.344.722,00 |
| 10.11.2025 | 13,87 | 14,43 | 13,82 | 14,16 | 4,19% | 1.799.485,00 |
| 07.11.2025 | 13,34 | 13,71 | 13,06 | 13,59 | -0,07% | 2.310.970,00 |
| 06.11.2025 | 14,05 | 14,06 | 13,12 | 13,60 | -4,02% | 2.083.891,00 |
| 05.11.2025 | 14,08 | 14,22 | 13,78 | 14,17 | 0,71% | 1.390.891,00 |
| 04.11.2025 | 13,90 | 14,32 | 13,75 | 14,07 | -2,29% | 1.320.905,00 |
| 03.11.2025 | 14,82 | 14,82 | 14,14 | 14,40 | -1,71% | 1.506.220,00 |
| 31.10.2025 | 14,99 | 15,22 | 14,57 | 14,65 | -2,07% | 1.959.788,00 |
| 30.10.2025 | 15,28 | 15,38 | 14,93 | 14,96 | -2,92% | 1.552.837,00 |
| 29.10.2025 | 15,36 | 15,56 | 14,84 | 15,41 | -0,64% | 1.458.206,00 |
| 28.10.2025 | 15,40 | 15,78 | 15,15 | 15,51 | 0,85% | 1.817.377,00 |
| 27.10.2025 | 15,72 | 15,88 | 15,27 | 15,38 | 1,65% | 1.442.687,00 |
| 24.10.2025 | 15,65 | 15,75 | 15,12 | 15,13 | -0,46% | 1.545.080,00 |
| 23.10.2025 | 15,10 | 15,37 | 14,91 | 15,20 | 1,13% | 1.664.826,00 |
| 22.10.2025 | 15,16 | 15,25 | 14,46 | 15,03 | -1,89% | 1.992.618,00 |
| 21.10.2025 | 15,08 | 15,77 | 14,82 | 15,32 | 1,79% | 1.594.046,00 |
| 20.10.2025 | 15,13 | 15,43 | 15,04 | 15,05 | -0,40% | 1.270.543,00 |
| 17.10.2025 | 14,96 | 15,42 | 14,91 | 15,11 | -1,88% | 2.049.796,00 |
| 16.10.2025 | 16,22 | 16,78 | 15,33 | 15,40 | -2,72% | 3.037.016,00 |
| 15.10.2025 | 16,26 | 16,42 | 15,32 | 15,83 | 0,96% | 3.373.603,00 |
| 14.10.2025 | 14,47 | 15,90 | 14,38 | 15,68 | 10,42% | 5.350.077,00 |
| 13.10.2025 | 13,61 | 14,30 | 13,52 | 14,20 | 4,45% | 2.381.310,00 |
| 10.10.2025 | 14,94 | 14,95 | 13,60 | 13,60 | -8,70% | 4.191.234,00 |
| 09.10.2025 | 14,16 | 15,20 | 14,08 | 14,89 | 5,53% | 3.594.960,00 |
| 08.10.2025 | 14,21 | 14,37 | 14,00 | 14,11 | -0,28% | 1.760.070,00 |
| 07.10.2025 | 14,36 | 14,53 | 13,95 | 14,15 | -0,14% | 1.871.667,00 |
| 06.10.2025 | 14,35 | 14,80 | 14,14 | 14,17 | 1,00% | 3.382.662,00 |
| 02.10.2025 | 14,18 | 14,29 | 13,86 | 14,03 | -0,21% | 1.329.931,00 |
| 01.10.2025 | 14,31 | 14,58 | 14,00 | 14,06 | -1,54% | 1.875.165,00 |
| 30.09.2025 | 14,63 | 14,69 | 14,07 | 14,28 | -2,19% | 1.723.028,00 |
| 29.09.2025 | 14,75 | 14,98 | 14,58 | 14,60 | 0,34% | 1.090.382,00 |