10,240$
-1,06%
Echtzeit-Aktienkurs DLocal Ltd
Bid:
Ask:
Aktienkurse zur DLocal Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 10,44 | 10,57 | 10,17 | 10,24 | -1,06% | 616.202,00 |
| 04.06.2025 | 10,54 | 10,68 | 10,27 | 10,35 | -2,36% | 602.066,00 |
| 03.06.2025 | 10,72 | 10,91 | 10,54 | 10,60 | -0,38% | 663.638,00 |
| 02.06.2025 | 10,74 | 10,86 | 10,27 | 10,64 | -2,03% | 1.016.397,00 |
| 30.05.2025 | 10,80 | 10,90 | 10,56 | 10,86 | 0,46% | 934.260,00 |
| 29.05.2025 | 11,16 | 11,18 | 10,78 | 10,81 | -2,17% | 1.108.971,00 |
| 28.05.2025 | 11,07 | 11,24 | 10,90 | 11,05 | -0,36% | 751.426,00 |
| 27.05.2025 | 11,21 | 11,30 | 10,81 | 11,09 | -1,51% | 1.010.018,00 |
| 23.05.2025 | 11,45 | 11,61 | 11,25 | 11,26 | -3,51% | 648.735,00 |
| 22.05.2025 | 11,45 | 11,97 | 11,42 | 11,67 | 1,83% | 1.723.208,00 |
| 21.05.2025 | 11,57 | 11,90 | 11,45 | 11,46 | -1,72% | 619.947,00 |
| 20.05.2025 | 11,72 | 11,85 | 11,50 | 11,66 | -1,10% | 597.870,00 |
| 19.05.2025 | 11,62 | 11,97 | 11,56 | 11,79 | 0,21% | 571.774,00 |
| 16.05.2025 | 11,24 | 11,94 | 11,16 | 11,77 | 4,67% | 1.556.493,00 |
| 15.05.2025 | 12,43 | 12,58 | 11,10 | 11,24 | 10,30% | 4.430.099,00 |
| 14.05.2025 | 9,87 | 10,27 | 9,77 | 10,19 | 3,45% | 1.641.799,00 |
| 13.05.2025 | 9,74 | 9,96 | 9,56 | 9,85 | 2,71% | 1.231.619,00 |
| 12.05.2025 | 9,61 | 9,69 | 9,21 | 9,59 | 4,13% | 815.140,00 |
| 09.05.2025 | 9,01 | 9,35 | 8,97 | 9,21 | 2,33% | 562.721,00 |
| 08.05.2025 | 9,03 | 9,31 | 8,99 | 9,00 | 1,35% | 677.011,00 |
| 07.05.2025 | 8,82 | 8,96 | 8,70 | 8,88 | 1,02% | 516.444,00 |
| 06.05.2025 | 8,80 | 8,85 | 8,67 | 8,79 | -0,57% | 644.446,00 |
| 05.05.2025 | 8,85 | 9,11 | 8,82 | 8,84 | -1,12% | 249.602,00 |
| 02.05.2025 | 9,02 | 9,15 | 8,86 | 8,94 | 0,45% | 361.100,00 |
| 01.05.2025 | 8,88 | 9,02 | 8,76 | 8,90 | 0,56% | 418.355,00 |
| 30.04.2025 | 8,87 | 8,97 | 8,82 | 8,85 | -2,32% | 488.821,00 |
| 29.04.2025 | 9,08 | 9,19 | 9,03 | 9,06 | 0,11% | 852.886,00 |
| 28.04.2025 | 9,28 | 9,36 | 9,03 | 9,05 | -2,48% | 322.997,00 |
| 25.04.2025 | 9,07 | 9,37 | 8,89 | 9,28 | 2,54% | 556.356,00 |
| 24.04.2025 | 9,04 | 9,10 | 8,83 | 9,05 | 0,22% | 461.375,00 |
| 23.04.2025 | 9,11 | 9,19 | 9,00 | 9,03 | 1,12% | 337.265,00 |
| 22.04.2025 | 8,80 | 9,05 | 8,71 | 8,93 | 2,76% | 336.132,00 |
| 21.04.2025 | 8,63 | 8,78 | 8,61 | 8,69 | -0,11% | 267.409,00 |
| 17.04.2025 | 8,66 | 8,82 | 8,55 | 8,70 | 1,16% | 403.583,00 |
| 16.04.2025 | 8,62 | 8,88 | 8,57 | 8,60 | -1,15% | 373.698,00 |
| 15.04.2025 | 8,66 | 8,86 | 8,65 | 8,70 | 0,23% | 381.350,00 |
| 14.04.2025 | 9,12 | 9,18 | 8,64 | 8,68 | -2,31% | 553.215,00 |
| 11.04.2025 | 8,57 | 8,96 | 8,47 | 8,89 | 3,55% | 351.843,00 |
| 10.04.2025 | 8,53 | 8,87 | 8,29 | 8,58 | -1,83% | 525.657,00 |
| 09.04.2025 | 7,87 | 8,90 | 7,85 | 8,74 | 10,84% | 629.822,00 |
| 08.04.2025 | 8,42 | 8,47 | 7,80 | 7,89 | -2,17% | 781.300,00 |
| 07.04.2025 | 7,67 | 8,50 | 7,61 | 8,06 | -0,37% | 973.276,00 |
| 04.04.2025 | 8,18 | 8,22 | 7,70 | 8,09 | -3,23% | 1.071.910,00 |
| 03.04.2025 | 8,26 | 8,63 | 8,20 | 8,36 | -3,96% | 778.920,00 |
| 02.04.2025 | 8,50 | 8,77 | 8,45 | 8,71 | 1,10% | 364.164,00 |
| 01.04.2025 | 8,37 | 8,65 | 8,35 | 8,61 | 3,24% | 387.830,00 |
| 31.03.2025 | 8,50 | 8,50 | 8,15 | 8,34 | 0,12% | 840.243,00 |
| 28.03.2025 | 8,79 | 8,84 | 8,32 | 8,33 | -6,09% | 1.157.305,00 |
| 27.03.2025 | 8,77 | 9,10 | 8,71 | 8,87 | 1,03% | 773.961,00 |
| 26.03.2025 | 9,45 | 9,61 | 8,73 | 8,78 | -9,25% | 1.385.950,00 |
| 25.03.2025 | 9,75 | 9,80 | 9,56 | 9,68 | -0,31% | 844.968,00 |
| 24.03.2025 | 9,65 | 9,76 | 9,62 | 9,71 | 2,81% | 455.384,00 |
| 21.03.2025 | 9,27 | 9,50 | 9,17 | 9,44 | 0,85% | 384.037,00 |
| 20.03.2025 | 9,23 | 9,50 | 9,23 | 9,36 | 0,00% | 558.317,00 |
| 19.03.2025 | 9,11 | 9,47 | 9,11 | 9,36 | 2,63% | 696.015,00 |
| 18.03.2025 | 9,35 | 9,49 | 9,08 | 9,12 | -3,29% | 602.556,00 |
| 17.03.2025 | 8,69 | 9,50 | 8,66 | 9,43 | 9,33% | 1.391.216,00 |
| 14.03.2025 | 8,30 | 8,65 | 8,30 | 8,63 | 4,80% | 1.107.815,00 |
| 13.03.2025 | 8,46 | 8,62 | 8,21 | 8,23 | -3,40% | 932.973,00 |
| 12.03.2025 | 8,69 | 8,75 | 8,30 | 8,52 | -0,70% | 1.037.076,00 |
| 11.03.2025 | 8,61 | 8,69 | 8,49 | 8,58 | -0,92% | 1.063.904,00 |
| 10.03.2025 | 8,88 | 8,98 | 8,44 | 8,66 | -4,36% | 1.538.778,00 |
| 07.03.2025 | 9,22 | 9,33 | 8,74 | 9,06 | -2,11% | 1.048.981,00 |
| 06.03.2025 | 9,57 | 9,78 | 9,23 | 9,25 | -5,03% | 1.143.350,00 |
| 05.03.2025 | 9,49 | 9,90 | 9,37 | 9,74 | 3,29% | 920.281,00 |
| 04.03.2025 | 9,65 | 9,70 | 8,87 | 9,43 | -3,38% | 1.775.007,00 |
| 03.03.2025 | 9,61 | 10,18 | 9,54 | 9,76 | 2,15% | 2.282.514,00 |
| 28.02.2025 | 9,56 | 10,07 | 9,17 | 9,56 | -30,51% | 7.772.704,00 |
| 27.02.2025 | 14,00 | 14,09 | 13,64 | 13,75 | -1,79% | 2.343.581,00 |
| 26.02.2025 | 13,79 | 14,03 | 13,47 | 14,00 | 8,36% | 3.695.442,00 |
| 25.02.2025 | 12,82 | 13,02 | 12,41 | 12,92 | 0,86% | 1.179.657,00 |
| 24.02.2025 | 12,64 | 12,86 | 12,54 | 12,81 | 1,67% | 1.600.688,00 |
| 21.02.2025 | 12,94 | 12,95 | 12,50 | 12,60 | -2,25% | 1.850.280,00 |
| 20.02.2025 | 13,41 | 13,46 | 11,68 | 12,89 | -3,88% | 2.522.084,00 |
| 19.02.2025 | 13,89 | 13,89 | 13,38 | 13,41 | -2,12% | 794.999,00 |
| 18.02.2025 | 13,73 | 14,27 | 13,65 | 13,70 | 2,32% | 1.639.949,00 |
| 14.02.2025 | 13,20 | 13,66 | 13,00 | 13,39 | 2,21% | 1.137.659,00 |
| 13.02.2025 | 13,14 | 13,35 | 13,02 | 13,10 | 0,46% | 861.828,00 |
| 12.02.2025 | 12,83 | 13,09 | 12,83 | 13,04 | 0,77% | 911.793,00 |
| 11.02.2025 | 13,02 | 13,07 | 12,86 | 12,94 | -0,61% | 947.396,00 |
| 10.02.2025 | 12,88 | 13,11 | 12,84 | 13,02 | 2,12% | 749.083,00 |
| 07.02.2025 | 12,97 | 13,17 | 12,73 | 12,75 | -3,70% | 966.304,00 |
| 06.02.2025 | 13,38 | 13,44 | 13,20 | 13,24 | -0,15% | 786.625,00 |
| 05.02.2025 | 13,21 | 13,46 | 13,15 | 13,26 | 0,76% | 575.063,00 |
| 04.02.2025 | 13,03 | 13,32 | 13,00 | 13,16 | 1,31% | 610.421,00 |
| 03.02.2025 | 12,86 | 13,24 | 12,66 | 12,99 | -1,59% | 907.625,00 |
| 31.01.2025 | 13,49 | 13,56 | 13,19 | 13,20 | -2,29% | 644.988,00 |
| 30.01.2025 | 13,18 | 13,66 | 13,16 | 13,51 | 3,21% | 920.966,00 |
| 29.01.2025 | 12,98 | 13,09 | 12,72 | 13,09 | 3,56% | 776.410,00 |
| 28.01.2025 | 12,40 | 12,68 | 12,31 | 12,64 | 1,77% | 406.201,00 |
| 27.01.2025 | 11,90 | 12,50 | 11,87 | 12,42 | 2,81% | 474.313,00 |
| 24.01.2025 | 11,88 | 12,14 | 11,88 | 12,08 | 1,94% | 329.875,00 |
| 23.01.2025 | 11,99 | 12,04 | 11,82 | 11,85 | -1,41% | 373.034,00 |
| 22.01.2025 | 11,74 | 12,23 | 11,74 | 12,02 | 2,30% | 572.421,00 |
| 21.01.2025 | 11,90 | 11,90 | 11,55 | 11,75 | -0,51% | 588.926,00 |
| 17.01.2025 | 11,73 | 11,94 | 11,62 | 11,81 | 1,90% | 633.946,00 |
| 16.01.2025 | 11,51 | 11,72 | 11,48 | 11,59 | -0,09% | 704.413,00 |
| 15.01.2025 | 11,66 | 11,73 | 11,48 | 11,60 | 2,47% | 610.244,00 |
| 14.01.2025 | 11,00 | 11,47 | 10,50 | 11,32 | 3,38% | 2.115.086,00 |
| 13.01.2025 | 11,05 | 11,14 | 10,82 | 10,95 | -2,54% | 569.971,00 |