14,490$
-2,62%
Echtzeit-Aktienkurs DLocal Ltd
Bid:
Ask:
Aktienkurse zur DLocal Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 14,67 | 14,75 | 13,90 | 14,49 | -2,62% | 3.480.287,00 |
| 07.07.2026 | 15,30 | 15,51 | 14,82 | 14,88 | -2,43% | 2.163.399,00 |
| 06.07.2026 | 14,79 | 15,39 | 14,47 | 15,25 | 2,49% | 2.631.450,00 |
| 02.07.2026 | 14,69 | 15,43 | 14,69 | 14,88 | 1,43% | 5.944.236,00 |
| 01.07.2026 | 13,61 | 14,88 | 13,56 | 14,67 | 12,89% | 11.530.749,00 |
| 30.06.2026 | 12,88 | 13,00 | 12,67 | 13,00 | 1,01% | 1.964.744,00 |
| 29.06.2026 | 12,56 | 13,35 | 12,55 | 12,87 | 1,46% | 3.138.910,00 |
| 26.06.2026 | 12,28 | 12,74 | 12,21 | 12,68 | 2,76% | 13.494.426,00 |
| 25.06.2026 | 12,40 | 12,71 | 12,12 | 12,34 | 0,49% | 1.429.388,00 |
| 24.06.2026 | 12,15 | 12,42 | 12,06 | 12,28 | 1,15% | 1.426.200,00 |
| 23.06.2026 | 12,10 | 12,24 | 11,95 | 12,14 | -0,57% | 1.481.762,00 |
| 22.06.2026 | 12,78 | 12,98 | 12,14 | 12,21 | -4,53% | 2.160.287,00 |
| 18.06.2026 | 12,83 | 12,93 | 12,60 | 12,79 | 0,39% | 1.815.555,00 |
| 17.06.2026 | 12,70 | 12,99 | 12,50 | 12,74 | 0,24% | 1.641.851,00 |
| 16.06.2026 | 12,73 | 12,92 | 12,58 | 12,71 | 0,47% | 1.986.313,00 |
| 15.06.2026 | 12,50 | 12,77 | 12,45 | 12,65 | 3,27% | 1.745.098,00 |
| 12.06.2026 | 12,44 | 12,55 | 12,21 | 12,25 | -0,77% | 1.258.771,00 |
| 11.06.2026 | 11,78 | 12,39 | 11,71 | 12,35 | 4,71% | 1.924.326,00 |
| 10.06.2026 | 11,77 | 12,31 | 11,70 | 11,79 | -0,92% | 3.438.628,00 |
| 09.06.2026 | 11,49 | 11,97 | 11,46 | 11,90 | 3,57% | 2.497.130,00 |
| 08.06.2026 | 11,22 | 11,59 | 11,13 | 11,49 | 2,27% | 1.767.648,00 |
| 05.06.2026 | 11,75 | 11,85 | 11,18 | 11,24 | -4,55% | 2.768.933,00 |
| 04.06.2026 | 11,37 | 11,83 | 11,37 | 11,77 | 3,25% | 2.506.677,00 |
| 03.06.2026 | 11,96 | 12,00 | 11,25 | 11,40 | -2,81% | 1.897.512,00 |
| 02.06.2026 | 11,81 | 11,99 | 11,69 | 11,73 | -2,41% | 2.167.470,00 |
| 01.06.2026 | 11,86 | 12,24 | 11,71 | 12,02 | 1,31% | 2.564.624,00 |
| 29.05.2026 | 11,80 | 11,94 | 11,67 | 11,87 | 1,67% | 1.961.203,00 |
| 28.05.2026 | 11,45 | 11,71 | 11,44 | 11,67 | 1,39% | 1.804.046,00 |
| 27.05.2026 | 11,52 | 11,99 | 11,45 | 11,51 | -1,79% | 2.290.453,00 |
| 26.05.2026 | 12,19 | 12,27 | 11,65 | 11,72 | -2,82% | 3.491.399,00 |
| 22.05.2026 | 12,18 | 12,37 | 11,95 | 12,06 | -1,47% | 2.797.224,00 |
| 21.05.2026 | 11,91 | 12,32 | 11,75 | 12,24 | 2,68% | 2.430.335,00 |
| 20.05.2026 | 11,85 | 12,10 | 11,70 | 11,92 | 0,68% | 3.189.632,00 |
| 19.05.2026 | 11,44 | 12,06 | 11,44 | 11,84 | 2,82% | 4.257.271,00 |
| 18.05.2026 | 10,73 | 11,61 | 10,64 | 11,52 | 4,59% | 6.557.442,00 |
| 15.05.2026 | 11,90 | 12,20 | 10,98 | 11,01 | -13,03% | 8.352.556,00 |
| 14.05.2026 | 12,48 | 12,78 | 12,29 | 12,66 | 4,03% | 3.026.069,00 |
| 13.05.2026 | 12,70 | 12,74 | 11,96 | 12,17 | -4,06% | 3.375.749,00 |
| 12.05.2026 | 13,10 | 13,16 | 12,65 | 12,69 | -4,34% | 2.500.944,00 |
| 11.05.2026 | 13,60 | 13,68 | 13,05 | 13,26 | -3,28% | 2.343.631,00 |
| 08.05.2026 | 13,73 | 13,78 | 13,21 | 13,71 | -0,29% | 1.784.521,00 |
| 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 |