13,750$
-1,93%
Echtzeit-Aktienkurs DLocal Ltd
Bid:
Ask:
Aktienkurse zur DLocal Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.04.2026 | 13,65 | 13,72 | 13,38 | 13,53 | 0,15% | 1.615.262,00 |
| 14.04.2026 | 13,71 | 13,99 | 13,43 | 13,51 | -1,03% | 2.026.420,00 |
| 13.04.2026 | 13,10 | 13,77 | 13,06 | 13,65 | 4,04% | 2.327.921,00 |
| 10.04.2026 | 12,98 | 13,25 | 12,95 | 13,12 | 1,16% | 1.606.705,00 |
| 09.04.2026 | 12,69 | 13,16 | 12,49 | 12,97 | 1,25% | 1.158.774,00 |
| 08.04.2026 | 13,37 | 13,52 | 12,71 | 12,81 | 0,55% | 1.397.938,00 |
| 07.04.2026 | 12,60 | 12,92 | 12,48 | 12,74 | -0,08% | 1.362.450,00 |
| 06.04.2026 | 12,85 | 13,01 | 12,53 | 12,75 | -0,86% | 1.388.322,00 |
| 02.04.2026 | 12,07 | 13,03 | 11,99 | 12,86 | 3,38% | 2.068.392,00 |
| 01.04.2026 | 13,10 | 13,15 | 12,25 | 12,44 | -4,01% | 2.416.079,00 |
| 31.03.2026 | 12,76 | 13,20 | 12,46 | 12,96 | 4,52% | 4.571.479,00 |
| 30.03.2026 | 12,27 | 12,67 | 12,27 | 12,40 | 1,06% | 1.191.187,00 |
| 27.03.2026 | 12,07 | 12,40 | 11,95 | 12,27 | -0,73% | 1.478.141,00 |
| 26.03.2026 | 13,00 | 13,07 | 12,34 | 12,36 | -5,07% | 1.705.957,00 |
| 25.03.2026 | 13,13 | 13,50 | 12,82 | 13,02 | 0,81% | 2.158.744,00 |
| 24.03.2026 | 12,60 | 13,02 | 12,50 | 12,92 | 1,53% | 1.857.870,00 |
| 23.03.2026 | 12,39 | 12,96 | 12,39 | 12,72 | 4,78% | 1.945.684,00 |
| 20.03.2026 | 12,54 | 12,58 | 12,07 | 12,14 | -3,11% | 1.789.120,00 |
| 19.03.2026 | 12,44 | 13,37 | 12,37 | 12,53 | 9,43% | 6.501.359,00 |
| 18.03.2026 | 11,50 | 11,88 | 11,30 | 11,45 | -2,39% | 2.138.527,00 |
| 17.03.2026 | 11,49 | 11,94 | 11,47 | 11,73 | 3,17% | 1.121.321,00 |
| 16.03.2026 | 11,54 | 11,81 | 11,16 | 11,37 | 0,26% | 1.047.174,00 |
| 13.03.2026 | 11,55 | 11,73 | 11,25 | 11,34 | -1,99% | 717.565,00 |
| 12.03.2026 | 11,72 | 11,94 | 11,49 | 11,57 | -3,66% | 1.046.585,00 |
| 11.03.2026 | 11,97 | 12,17 | 11,76 | 12,01 | 0,25% | 757.615,00 |
| 10.03.2026 | 11,54 | 12,11 | 11,51 | 11,98 | 3,36% | 1.122.737,00 |
| 09.03.2026 | 11,24 | 11,64 | 11,23 | 11,59 | -0,17% | 674.745,00 |
| 06.03.2026 | 11,54 | 11,72 | 11,34 | 11,61 | -1,78% | 798.825,00 |
| 05.03.2026 | 12,07 | 12,26 | 11,64 | 11,82 | -2,88% | 1.156.029,00 |
| 04.03.2026 | 12,10 | 12,27 | 11,91 | 12,17 | 1,93% | 881.182,00 |
| 03.03.2026 | 12,04 | 12,16 | 11,62 | 11,94 | -4,86% | 1.743.935,00 |
| 02.03.2026 | 11,86 | 12,57 | 11,71 | 12,55 | 2,53% | 891.328,00 |
| 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 | -0,24% | 779.291,00 |
| 23.02.2026 | 13,28 | 13,29 | 12,32 | 12,42 | -7,24% | 920.195,00 |
| 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 |