2.353,700$
0,81%
Echtzeit-Aktienkurs Mercadolibre Inc.
Bid:
Ask:
Aktienkurse zur Mercadolibre Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 2.345,47 | 2.359,00 | 2.302,75 | 2.353,70 | 0,81% | 303.133,00 |
| 07.08.2025 | 2.338,69 | 2.368,90 | 2.311,11 | 2.334,82 | 0,76% | 351.819,00 |
| 06.08.2025 | 2.441,34 | 2.455,94 | 2.284,99 | 2.317,22 | -3,77% | 611.951,00 |
| 05.08.2025 | 2.329,11 | 2.480,00 | 2.318,08 | 2.408,02 | 0,51% | 1.119.759,00 |
| 04.08.2025 | 2.400,00 | 2.431,19 | 2.370,43 | 2.395,83 | 0,84% | 532.954,00 |
| 01.08.2025 | 2.379,99 | 2.401,53 | 2.360,00 | 2.375,92 | 0,09% | 374.493,00 |
| 31.07.2025 | 2.384,99 | 2.389,90 | 2.350,00 | 2.373,89 | -0,31% | 257.290,00 |
| 30.07.2025 | 2.393,00 | 2.400,00 | 2.368,71 | 2.381,39 | -0,15% | 178.730,00 |
| 29.07.2025 | 2.374,48 | 2.390,00 | 2.362,94 | 2.384,90 | 1,31% | 259.133,00 |
| 28.07.2025 | 2.365,00 | 2.378,61 | 2.348,09 | 2.354,11 | -0,36% | 192.606,00 |
| 25.07.2025 | 2.400,11 | 2.400,11 | 2.345,00 | 2.362,56 | -1,19% | 277.133,00 |
| 24.07.2025 | 2.407,58 | 2.410,66 | 2.367,93 | 2.391,05 | -0,14% | 159.232,00 |
| 23.07.2025 | 2.387,27 | 2.399,70 | 2.359,62 | 2.394,43 | 0,41% | 265.839,00 |
| 22.07.2025 | 2.394,50 | 2.410,00 | 2.375,13 | 2.384,72 | 0,24% | 266.015,00 |
| 21.07.2025 | 2.402,81 | 2.412,28 | 2.345,00 | 2.379,06 | -1,43% | 248.929,00 |
| 18.07.2025 | 2.364,00 | 2.428,04 | 2.347,99 | 2.413,57 | 2,66% | 319.407,00 |
| 17.07.2025 | 2.405,15 | 2.422,17 | 2.347,35 | 2.351,14 | -2,25% | 377.756,00 |
| 16.07.2025 | 2.408,78 | 2.408,78 | 2.367,08 | 2.405,15 | 0,63% | 210.067,00 |
| 15.07.2025 | 2.383,99 | 2.405,00 | 2.360,00 | 2.390,00 | 0,41% | 240.500,00 |
| 14.07.2025 | 2.379,82 | 2.420,00 | 2.376,00 | 2.380,25 | -0,30% | 229.161,00 |
| 11.07.2025 | 2.406,53 | 2.417,61 | 2.368,31 | 2.387,45 | -0,61% | 341.589,00 |
| 10.07.2025 | 2.438,66 | 2.448,29 | 2.358,32 | 2.402,10 | -3,03% | 472.172,00 |
| 09.07.2025 | 2.492,00 | 2.505,00 | 2.464,64 | 2.477,08 | 0,02% | 233.272,00 |
| 08.07.2025 | 2.492,31 | 2.505,64 | 2.431,92 | 2.476,60 | -0,98% | 224.301,00 |
| 07.07.2025 | 2.495,00 | 2.512,08 | 2.474,05 | 2.501,08 | -0,52% | 310.442,00 |
| 03.07.2025 | 2.514,22 | 2.521,79 | 2.485,50 | 2.514,05 | 1,70% | 194.179,00 |
| 02.07.2025 | 2.498,44 | 2.531,53 | 2.433,66 | 2.472,05 | -1,17% | 415.635,00 |
| 01.07.2025 | 2.645,22 | 2.645,22 | 2.474,97 | 2.501,40 | -4,29% | 545.102,00 |
| 30.06.2025 | 2.576,13 | 2.615,36 | 2.552,77 | 2.613,63 | 2,09% | 292.326,00 |
| 27.06.2025 | 2.568,00 | 2.585,00 | 2.529,86 | 2.560,05 | -0,01% | 295.373,00 |
| 26.06.2025 | 2.540,00 | 2.576,36 | 2.525,34 | 2.560,20 | 0,78% | 326.661,00 |
| 25.06.2025 | 2.540,00 | 2.565,45 | 2.500,85 | 2.540,50 | 0,46% | 302.571,00 |
| 24.06.2025 | 2.489,50 | 2.530,60 | 2.474,85 | 2.528,95 | 3,10% | 305.919,00 |
| 23.06.2025 | 2.403,81 | 2.465,25 | 2.376,30 | 2.452,89 | 2,04% | 348.593,00 |
| 20.06.2025 | 2.429,55 | 2.439,48 | 2.396,00 | 2.403,81 | 0,04% | 368.021,00 |
| 18.06.2025 | 2.400,00 | 2.410,00 | 2.364,74 | 2.402,75 | 0,56% | 238.238,00 |
| 17.06.2025 | 2.446,80 | 2.473,91 | 2.378,92 | 2.389,48 | -2,66% | 309.432,00 |
| 16.06.2025 | 2.390,00 | 2.466,72 | 2.380,10 | 2.454,76 | 3,49% | 350.789,00 |
| 13.06.2025 | 2.345,13 | 2.397,38 | 2.332,73 | 2.371,98 | 0,13% | 341.008,00 |
| 12.06.2025 | 2.373,56 | 2.391,45 | 2.361,49 | 2.368,82 | -0,76% | 307.780,00 |
| 11.06.2025 | 2.395,85 | 2.416,95 | 2.345,00 | 2.387,00 | -0,39% | 498.029,00 |
| 10.06.2025 | 2.440,00 | 2.448,67 | 2.364,54 | 2.396,44 | -2,13% | 501.135,00 |
| 09.06.2025 | 2.477,50 | 2.486,91 | 2.448,60 | 2.448,60 | -1,36% | 376.257,00 |
| 06.06.2025 | 2.540,01 | 2.545,95 | 2.414,00 | 2.482,39 | -3,85% | 713.417,00 |
| 05.06.2025 | 2.575,00 | 2.593,03 | 2.554,95 | 2.581,74 | 0,30% | 238.015,00 |
| 04.06.2025 | 2.601,07 | 2.616,45 | 2.569,00 | 2.573,96 | -1,09% | 291.521,00 |
| 03.06.2025 | 2.606,00 | 2.627,82 | 2.582,00 | 2.602,26 | 0,34% | 268.666,00 |
| 02.06.2025 | 2.563,00 | 2.595,00 | 2.535,00 | 2.593,44 | 1,18% | 260.381,00 |
| 30.05.2025 | 2.538,68 | 2.572,71 | 2.525,00 | 2.563,29 | 0,70% | 403.698,00 |
| 29.05.2025 | 2.578,19 | 2.578,19 | 2.527,05 | 2.545,49 | -0,20% | 199.565,00 |
| 28.05.2025 | 2.558,79 | 2.584,69 | 2.530,33 | 2.550,71 | -0,17% | 267.126,00 |
| 27.05.2025 | 2.521,39 | 2.560,02 | 2.504,11 | 2.555,17 | 1,89% | 265.664,00 |
| 23.05.2025 | 2.550,25 | 2.575,00 | 2.501,10 | 2.507,83 | -3,77% | 502.617,00 |
| 22.05.2025 | 2.563,00 | 2.635,88 | 2.561,00 | 2.606,01 | 0,16% | 274.826,00 |
| 21.05.2025 | 2.549,32 | 2.625,11 | 2.549,32 | 2.601,97 | 0,88% | 343.578,00 |
| 20.05.2025 | 2.562,81 | 2.584,24 | 2.545,51 | 2.579,21 | 0,03% | 255.446,00 |
| 19.05.2025 | 2.574,52 | 2.604,70 | 2.536,40 | 2.578,35 | -0,25% | 367.408,00 |
| 16.05.2025 | 2.590,50 | 2.608,01 | 2.573,34 | 2.584,92 | -0,06% | 278.422,00 |
| 15.05.2025 | 2.569,78 | 2.610,30 | 2.547,80 | 2.586,49 | 0,88% | 396.916,00 |
| 14.05.2025 | 2.516,25 | 2.564,03 | 2.509,40 | 2.564,00 | 1,94% | 315.110,00 |
| 13.05.2025 | 2.504,61 | 2.561,68 | 2.491,28 | 2.515,12 | 0,42% | 361.102,00 |
| 12.05.2025 | 2.500,00 | 2.520,00 | 2.443,61 | 2.504,61 | 2,23% | 549.219,00 |
| 09.05.2025 | 2.424,89 | 2.469,61 | 2.413,86 | 2.450,00 | 1,66% | 381.910,00 |
| 08.05.2025 | 2.470,07 | 2.501,00 | 2.380,41 | 2.410,00 | 6,54% | 894.445,00 |
| 07.05.2025 | 2.222,84 | 2.277,60 | 2.217,46 | 2.262,09 | 1,48% | 611.606,00 |
| 06.05.2025 | 2.225,00 | 2.251,25 | 2.206,89 | 2.229,00 | -0,78% | 426.658,00 |
| 05.05.2025 | 2.256,00 | 2.278,50 | 2.242,50 | 2.246,54 | -1,50% | 269.066,00 |
| 02.05.2025 | 2.325,00 | 2.338,28 | 2.257,39 | 2.280,69 | -0,60% | 346.732,00 |
| 01.05.2025 | 2.337,85 | 2.349,00 | 2.290,60 | 2.294,52 | -1,56% | 300.553,00 |
| 30.04.2025 | 2.230,00 | 2.337,50 | 2.217,83 | 2.330,85 | 2,19% | 599.041,00 |
| 29.04.2025 | 2.225,39 | 2.295,89 | 2.208,32 | 2.280,86 | 3,28% | 350.834,00 |
| 28.04.2025 | 2.240,50 | 2.249,07 | 2.186,56 | 2.208,40 | -0,78% | 244.038,00 |
| 25.04.2025 | 2.204,81 | 2.235,96 | 2.186,00 | 2.225,85 | 0,95% | 283.141,00 |
| 24.04.2025 | 2.159,26 | 2.210,00 | 2.133,01 | 2.204,81 | 3,03% | 388.831,00 |
| 23.04.2025 | 2.182,03 | 2.200,00 | 2.129,16 | 2.139,92 | 0,54% | 330.018,00 |
| 22.04.2025 | 2.099,37 | 2.152,67 | 2.080,54 | 2.128,33 | 3,50% | 319.440,00 |
| 21.04.2025 | 2.088,47 | 2.115,94 | 2.031,59 | 2.056,43 | -2,05% | 226.028,00 |
| 17.04.2025 | 2.088,97 | 2.110,91 | 2.050,56 | 2.099,37 | 1,70% | 251.051,00 |
| 16.04.2025 | 2.062,35 | 2.093,43 | 2.030,00 | 2.064,37 | -2,55% | 403.892,00 |
| 15.04.2025 | 2.070,00 | 2.121,87 | 2.043,01 | 2.118,32 | 3,99% | 423.433,00 |
| 14.04.2025 | 2.070,97 | 2.075,00 | 2.000,00 | 2.037,12 | 2,01% | 315.905,00 |
| 11.04.2025 | 1.943,00 | 2.002,83 | 1.935,00 | 1.996,95 | 3,26% | 356.807,00 |
| 10.04.2025 | 1.960,01 | 1.960,01 | 1.865,24 | 1.933,99 | -2,36% | 370.652,00 |
| 09.04.2025 | 1.800,00 | 2.003,22 | 1.797,28 | 1.980,66 | 8,46% | 926.456,00 |
| 08.04.2025 | 1.883,81 | 1.944,09 | 1.810,17 | 1.826,11 | 1,75% | 616.855,00 |
| 07.04.2025 | 1.726,21 | 1.880,00 | 1.723,90 | 1.794,73 | -2,53% | 649.320,00 |
| 04.04.2025 | 1.865,00 | 1.894,32 | 1.807,20 | 1.841,29 | -5,36% | 844.375,00 |
| 03.04.2025 | 1.870,81 | 1.965,96 | 1.848,15 | 1.945,55 | 0,60% | 649.937,00 |
| 02.04.2025 | 1.900,00 | 1.952,50 | 1.890,00 | 1.934,03 | 0,99% | 459.748,00 |
| 01.04.2025 | 1.955,74 | 1.955,74 | 1.906,15 | 1.915,00 | -1,84% | 676.943,00 |
| 31.03.2025 | 1.995,99 | 2.020,00 | 1.921,00 | 1.950,87 | -4,75% | 679.810,00 |
| 28.03.2025 | 2.095,85 | 2.109,33 | 2.043,55 | 2.048,07 | -2,28% | 316.184,00 |
| 27.03.2025 | 2.065,85 | 2.113,10 | 2.050,00 | 2.095,85 | 1,01% | 267.364,00 |
| 26.03.2025 | 2.180,72 | 2.180,72 | 2.069,75 | 2.074,97 | -5,31% | 476.928,00 |
| 25.03.2025 | 2.153,89 | 2.202,00 | 2.127,61 | 2.191,30 | 2,67% | 429.003,00 |
| 24.03.2025 | 2.114,40 | 2.164,74 | 2.100,50 | 2.134,31 | 1,86% | 353.408,00 |
| 21.03.2025 | 2.037,50 | 2.097,11 | 2.020,00 | 2.095,27 | 1,34% | 440.342,00 |
| 20.03.2025 | 2.061,89 | 2.090,85 | 2.044,93 | 2.067,57 | 0,08% | 252.474,00 |
| 19.03.2025 | 2.026,33 | 2.082,00 | 2.008,69 | 2.065,94 | 3,15% | 346.941,00 |
| 18.03.2025 | 2.103,76 | 2.104,00 | 1.981,00 | 2.002,80 | -4,92% | 434.626,00 |