14,240$
1,21%
Echtzeit-Aktienkurs DLocal Ltd
Bid:
Ask:
Aktienkurse zur DLocal Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.09.2025 | 14,74 | 14,74 | 14,00 | 14,55 | 0,28% | 1.716.372,00 |
| 25.09.2025 | 14,20 | 14,75 | 14,11 | 14,51 | -0,62% | 1.471.543,00 |
| 24.09.2025 | 14,90 | 15,24 | 14,58 | 14,60 | -1,82% | 1.971.493,00 |
| 23.09.2025 | 15,35 | 15,57 | 14,75 | 14,87 | -2,30% | 2.717.482,00 |
| 22.09.2025 | 15,01 | 15,46 | 15,00 | 15,22 | 1,67% | 1.979.795,00 |
| 19.09.2025 | 14,75 | 15,14 | 14,71 | 14,97 | 0,54% | 1.989.002,00 |
| 18.09.2025 | 14,87 | 15,27 | 14,77 | 14,89 | 2,27% | 2.859.309,00 |
| 17.09.2025 | 14,58 | 14,65 | 14,21 | 14,56 | -0,55% | 2.415.288,00 |
| 16.09.2025 | 14,51 | 15,00 | 14,42 | 14,64 | 3,24% | 4.086.772,00 |
| 15.09.2025 | 13,90 | 14,55 | 13,69 | 14,18 | 3,28% | 3.783.164,00 |
| 12.09.2025 | 13,56 | 14,08 | 13,46 | 13,73 | 0,81% | 1.771.619,00 |
| 11.09.2025 | 13,67 | 13,93 | 13,61 | 13,62 | -0,51% | 1.554.920,00 |
| 10.09.2025 | 13,70 | 14,22 | 13,42 | 13,69 | 0,15% | 2.844.053,00 |
| 09.09.2025 | 13,45 | 13,83 | 13,37 | 13,67 | 2,40% | 2.572.806,00 |
| 08.09.2025 | 13,50 | 13,60 | 13,22 | 13,35 | -0,52% | 2.892.032,00 |
| 05.09.2025 | 12,98 | 13,49 | 12,77 | 13,42 | 4,52% | 5.487.884,00 |
| 04.09.2025 | 13,10 | 13,15 | 12,60 | 12,84 | -7,82% | 15.449.841,00 |
| 03.09.2025 | 14,18 | 14,24 | 13,68 | 13,93 | -1,76% | 1.213.213,00 |
| 02.09.2025 | 14,20 | 14,33 | 13,68 | 14,18 | -1,94% | 1.528.288,00 |
| 29.08.2025 | 14,56 | 14,56 | 14,15 | 14,46 | -0,69% | 1.792.027,00 |
| 28.08.2025 | 14,55 | 15,03 | 14,51 | 14,56 | 0,55% | 1.514.001,00 |
| 27.08.2025 | 14,56 | 14,56 | 14,14 | 14,48 | -0,89% | 1.148.172,00 |
| 26.08.2025 | 14,56 | 14,83 | 14,41 | 14,61 | -0,27% | 1.399.345,00 |
| 25.08.2025 | 14,64 | 15,13 | 14,62 | 14,65 | 0,21% | 1.436.961,00 |
| 22.08.2025 | 14,55 | 15,24 | 14,46 | 14,62 | 1,42% | 2.037.465,00 |
| 21.08.2025 | 14,17 | 14,83 | 14,10 | 14,42 | 1,37% | 1.522.989,00 |
| 20.08.2025 | 14,61 | 14,71 | 14,02 | 14,22 | -3,72% | 2.369.314,00 |
| 19.08.2025 | 15,23 | 15,28 | 14,45 | 14,77 | -3,15% | 3.960.210,00 |
| 18.08.2025 | 15,50 | 15,70 | 14,79 | 15,25 | -2,62% | 4.377.397,00 |
| 15.08.2025 | 15,87 | 16,44 | 15,33 | 15,66 | 2,02% | 5.479.030,00 |
| 14.08.2025 | 13,62 | 15,74 | 13,22 | 15,35 | 31,31% | 19.926.971,00 |
| 13.08.2025 | 11,18 | 11,75 | 11,01 | 11,69 | 6,56% | 5.682.251,00 |
| 12.08.2025 | 10,78 | 11,00 | 10,52 | 10,97 | 3,00% | 1.859.458,00 |
| 11.08.2025 | 11,07 | 11,21 | 10,64 | 10,65 | -2,92% | 1.769.037,00 |
| 08.08.2025 | 10,78 | 11,02 | 10,57 | 10,97 | 2,62% | 1.583.854,00 |
| 07.08.2025 | 10,48 | 10,69 | 10,38 | 10,69 | 3,19% | 742.707,00 |
| 06.08.2025 | 10,37 | 10,50 | 10,28 | 10,36 | 0,83% | 660.502,00 |
| 05.08.2025 | 10,30 | 10,42 | 10,22 | 10,28 | -0,24% | 561.110,00 |
| 04.08.2025 | 10,12 | 10,47 | 10,11 | 10,30 | 2,85% | 725.383,00 |
| 01.08.2025 | 10,06 | 10,13 | 9,81 | 10,02 | -2,29% | 1.468.494,00 |
| 31.07.2025 | 10,40 | 10,45 | 10,18 | 10,25 | -1,44% | 832.403,00 |
| 30.07.2025 | 10,56 | 10,63 | 10,25 | 10,40 | -1,28% | 863.323,00 |
| 29.07.2025 | 11,00 | 11,00 | 10,48 | 10,54 | -4,14% | 1.313.774,00 |
| 28.07.2025 | 10,85 | 11,16 | 10,66 | 10,99 | 1,48% | 1.316.182,00 |