2.179,800$
0,79%
Echtzeit-Aktienkurs Mercadolibre Inc.
Bid:
Ask:
Aktienkurse zur Mercadolibre Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 2.176,70 | 2.200,70 | 2.160,02 | 2.179,80 | 0,79% | 320.055,00 |
| 07.01.2026 | 2.187,04 | 2.188,49 | 2.130,00 | 2.162,61 | -1,12% | 382.466,00 |
| 06.01.2026 | 2.142,17 | 2.239,95 | 2.138,00 | 2.187,04 | 1,79% | 676.145,00 |
| 05.01.2026 | 2.011,94 | 2.211,93 | 2.010,90 | 2.148,62 | 8,86% | 1.072.058,00 |
| 02.01.2026 | 2.027,55 | 2.035,00 | 1.968,88 | 1.973,70 | -2,01% | 501.660,00 |
| 31.12.2025 | 2.014,56 | 2.027,73 | 2.007,50 | 2.014,26 | -0,33% | 199.741,00 |
| 30.12.2025 | 2.014,92 | 2.025,19 | 1.997,06 | 2.020,88 | 0,29% | 288.301,00 |
| 29.12.2025 | 1.995,00 | 2.039,76 | 1.986,00 | 2.014,97 | 0,46% | 272.582,00 |
| 26.12.2025 | 1.998,08 | 2.012,00 | 1.994,01 | 2.005,71 | 0,38% | 191.509,00 |
| 24.12.2025 | 1.996,00 | 2.008,17 | 1.982,12 | 1.998,21 | 0,16% | 98.153,00 |
| 23.12.2025 | 1.995,00 | 2.006,66 | 1.974,00 | 1.995,07 | 0,07% | 252.611,00 |
| 22.12.2025 | 2.009,88 | 2.013,00 | 1.960,03 | 1.993,65 | -0,20% | 308.053,00 |
| 19.12.2025 | 1.969,83 | 2.014,46 | 1.962,00 | 1.997,61 | 1,69% | 662.493,00 |
| 18.12.2025 | 1.932,49 | 1.983,22 | 1.932,49 | 1.964,46 | 2,51% | 660.568,00 |
| 17.12.2025 | 1.943,69 | 1.956,05 | 1.901,83 | 1.916,28 | -0,90% | 666.005,00 |
| 16.12.2025 | 1.964,44 | 1.974,30 | 1.906,18 | 1.933,72 | -1,68% | 885.802,00 |
| 15.12.2025 | 2.028,86 | 2.028,86 | 1.955,11 | 1.966,76 | -2,44% | 479.640,00 |
| 12.12.2025 | 2.014,65 | 2.050,49 | 2.005,00 | 2.015,89 | -0,19% | 395.573,00 |
| 11.12.2025 | 1.978,41 | 2.042,05 | 1.969,69 | 2.019,81 | 2,49% | 521.730,00 |
| 10.12.2025 | 2.031,01 | 2.037,50 | 1.957,00 | 1.970,73 | -5,00% | 1.152.516,00 |
| 09.12.2025 | 2.072,05 | 2.091,99 | 2.044,59 | 2.074,48 | -0,66% | 417.030,00 |
| 08.12.2025 | 2.087,08 | 2.121,42 | 2.075,00 | 2.088,36 | 1,06% | 339.535,00 |
| 05.12.2025 | 2.145,49 | 2.163,00 | 2.051,04 | 2.066,42 | -3,42% | 594.535,00 |
| 04.12.2025 | 2.128,51 | 2.151,33 | 2.079,08 | 2.139,56 | 0,93% | 382.803,00 |
| 03.12.2025 | 2.117,00 | 2.151,63 | 2.102,56 | 2.119,83 | 0,19% | 324.887,00 |
| 02.12.2025 | 2.067,75 | 2.153,75 | 2.066,01 | 2.115,91 | 2,49% | 597.653,00 |
| 01.12.2025 | 2.060,00 | 2.084,88 | 2.035,39 | 2.064,55 | -0,35% | 522.068,00 |
| 28.11.2025 | 2.075,38 | 2.090,86 | 2.050,00 | 2.071,78 | 1,89% | 248.634,00 |
| 26.11.2025 | 2.077,44 | 2.079,97 | 2.026,00 | 2.033,32 | -1,05% | 378.105,00 |
| 25.11.2025 | 2.000,67 | 2.059,94 | 1.990,56 | 2.055,00 | 2,29% | 461.561,00 |
| 24.11.2025 | 1.970,00 | 2.011,00 | 1.935,09 | 2.008,92 | 5,75% | 813.957,00 |
| 20.11.2025 | 2.105,30 | 2.108,00 | 1.897,18 | 1.899,75 | -8,54% | 1.130.071,00 |
| 19.11.2025 | 2.065,00 | 2.095,67 | 2.054,17 | 2.077,18 | 0,89% | 383.191,00 |
| 18.11.2025 | 2.051,10 | 2.084,13 | 2.035,61 | 2.058,81 | 0,05% | 367.131,00 |
| 17.11.2025 | 2.055,00 | 2.074,19 | 2.038,00 | 2.057,72 | 1,31% | 371.182,00 |
| 13.11.2025 | 2.084,51 | 2.100,00 | 2.017,88 | 2.031,05 | -3,46% | 637.116,00 |
| 12.11.2025 | 2.141,56 | 2.143,44 | 2.094,66 | 2.103,91 | 0,21% | 347.865,00 |
| 11.11.2025 | 2.086,16 | 2.124,50 | 2.070,00 | 2.099,57 | 0,36% | 393.953,00 |
| 10.11.2025 | 2.127,15 | 2.131,56 | 2.049,43 | 2.092,04 | -0,79% | 821.298,00 |
| 07.11.2025 | 2.120,00 | 2.122,00 | 2.078,36 | 2.108,60 | -0,93% | 607.920,00 |
| 06.11.2025 | 2.274,12 | 2.276,91 | 2.121,78 | 2.128,33 | -7,54% | 699.374,00 |
| 05.11.2025 | 2.295,00 | 2.320,00 | 2.233,42 | 2.301,88 | -0,17% | 448.132,00 |
| 04.11.2025 | 2.300,00 | 2.372,79 | 2.270,00 | 2.305,69 | -0,46% | 382.341,00 |
| 03.11.2025 | 2.331,20 | 2.387,55 | 2.289,00 | 2.316,40 | -0,47% | 495.855,00 |
| 31.10.2025 | 2.375,00 | 2.419,78 | 2.308,00 | 2.327,26 | -1,42% | 623.672,00 |
| 30.10.2025 | 2.210,55 | 2.428,00 | 2.210,00 | 2.360,76 | 2,82% | 890.001,00 |
| 29.10.2025 | 2.283,42 | 2.319,28 | 2.251,00 | 2.295,92 | 0,25% | 513.895,00 |
| 28.10.2025 | 2.290,54 | 2.298,05 | 2.250,05 | 2.290,14 | 0,34% | 384.445,00 |
| 27.10.2025 | 2.300,00 | 2.304,09 | 2.220,00 | 2.282,32 | 5,61% | 637.800,00 |
| 24.10.2025 | 2.171,82 | 2.185,00 | 2.140,02 | 2.161,11 | 0,60% | 367.438,00 |
| 23.10.2025 | 2.108,69 | 2.149,98 | 2.095,00 | 2.148,32 | 2,53% | 288.100,00 |
| 22.10.2025 | 2.129,56 | 2.131,44 | 2.088,45 | 2.095,21 | -2,19% | 276.180,00 |
| 21.10.2025 | 2.105,00 | 2.163,24 | 2.096,00 | 2.142,05 | 1,90% | 348.286,00 |
| 20.10.2025 | 2.039,73 | 2.105,00 | 2.033,09 | 2.102,11 | 3,81% | 355.587,00 |
| 17.10.2025 | 2.061,90 | 2.061,90 | 2.020,00 | 2.024,98 | -0,88% | 741.343,00 |
| 16.10.2025 | 2.050,51 | 2.071,78 | 2.025,25 | 2.043,06 | -0,26% | 817.414,00 |
| 15.10.2025 | 2.181,92 | 2.181,92 | 2.033,00 | 2.048,35 | -5,07% | 753.447,00 |
| 14.10.2025 | 2.150,00 | 2.183,95 | 2.121,41 | 2.157,82 | -0,83% | 311.820,00 |
| 13.10.2025 | 2.150,01 | 2.207,91 | 2.146,00 | 2.175,91 | 1,98% | 349.664,00 |
| 10.10.2025 | 2.271,01 | 2.280,00 | 2.120,00 | 2.133,67 | -6,21% | 723.174,00 |
| 09.10.2025 | 2.183,00 | 2.279,45 | 2.170,00 | 2.275,00 | 4,36% | 518.695,00 |
| 08.10.2025 | 2.194,30 | 2.199,11 | 2.140,64 | 2.179,89 | -0,35% | 394.822,00 |
| 07.10.2025 | 2.151,87 | 2.189,47 | 2.118,27 | 2.187,57 | 1,55% | 331.439,00 |
| 06.10.2025 | 2.178,31 | 2.178,31 | 2.116,00 | 2.154,22 | -4,11% | 635.133,00 |
| 02.10.2025 | 2.201,65 | 2.250,86 | 2.159,36 | 2.246,60 | 3,20% | 896.758,00 |
| 01.10.2025 | 2.344,29 | 2.345,00 | 2.172,77 | 2.176,91 | -6,85% | 1.182.656,00 |
| 30.09.2025 | 2.475,00 | 2.481,10 | 2.314,18 | 2.336,94 | -6,57% | 926.379,00 |
| 29.09.2025 | 2.492,23 | 2.548,50 | 2.484,65 | 2.501,31 | 1,33% | 273.168,00 |
| 26.09.2025 | 2.499,00 | 2.514,90 | 2.459,35 | 2.468,42 | -0,96% | 249.460,00 |
| 25.09.2025 | 2.507,89 | 2.507,89 | 2.443,16 | 2.492,25 | -0,75% | 361.055,00 |
| 24.09.2025 | 2.511,67 | 2.530,00 | 2.481,50 | 2.510,97 | 0,67% | 271.883,00 |
| 23.09.2025 | 2.460,00 | 2.516,65 | 2.433,49 | 2.494,35 | 1,37% | 267.630,00 |
| 22.09.2025 | 2.442,11 | 2.463,34 | 2.415,76 | 2.460,66 | 0,34% | 270.053,00 |
| 19.09.2025 | 2.493,06 | 2.500,00 | 2.433,31 | 2.452,34 | -0,97% | 416.542,00 |
| 18.09.2025 | 2.459,67 | 2.531,19 | 2.459,32 | 2.476,37 | 1,23% | 377.057,00 |
| 17.09.2025 | 2.395,70 | 2.468,25 | 2.370,26 | 2.446,32 | 2,35% | 416.563,00 |
| 16.09.2025 | 2.344,55 | 2.394,17 | 2.336,87 | 2.390,14 | 2,33% | 431.997,00 |
| 15.09.2025 | 2.337,76 | 2.352,44 | 2.311,36 | 2.335,82 | -0,15% | 374.641,00 |
| 12.09.2025 | 2.325,00 | 2.352,38 | 2.290,50 | 2.339,36 | 0,05% | 528.812,00 |
| 11.09.2025 | 2.357,08 | 2.372,31 | 2.331,55 | 2.338,20 | -0,46% | 330.897,00 |
| 10.09.2025 | 2.377,00 | 2.402,89 | 2.318,42 | 2.348,99 | -1,01% | 411.482,00 |
| 09.09.2025 | 2.348,21 | 2.378,24 | 2.341,33 | 2.373,01 | 1,11% | 266.796,00 |
| 08.09.2025 | 2.361,11 | 2.373,93 | 2.298,04 | 2.346,96 | -2,92% | 773.708,00 |
| 05.09.2025 | 2.421,63 | 2.450,22 | 2.321,33 | 2.417,49 | -0,01% | 492.699,00 |
| 04.09.2025 | 2.376,68 | 2.421,75 | 2.372,11 | 2.417,80 | 1,88% | 270.379,00 |
| 03.09.2025 | 2.367,87 | 2.380,26 | 2.342,71 | 2.373,12 | -0,28% | 296.467,00 |
| 02.09.2025 | 2.424,55 | 2.438,78 | 2.365,44 | 2.379,76 | -3,77% | 359.465,00 |
| 29.08.2025 | 2.484,00 | 2.503,24 | 2.446,30 | 2.472,91 | 0,03% | 292.510,00 |
| 28.08.2025 | 2.396,97 | 2.504,37 | 2.396,97 | 2.472,29 | 2,44% | 327.703,00 |
| 27.08.2025 | 2.380,07 | 2.425,00 | 2.380,07 | 2.413,43 | 0,33% | 186.486,00 |
| 26.08.2025 | 2.408,00 | 2.426,95 | 2.375,00 | 2.405,53 | -0,09% | 366.040,00 |
| 25.08.2025 | 2.421,76 | 2.440,00 | 2.385,01 | 2.407,74 | -0,94% | 196.166,00 |
| 22.08.2025 | 2.347,50 | 2.461,94 | 2.347,50 | 2.430,62 | 3,99% | 433.606,00 |
| 21.08.2025 | 2.345,66 | 2.355,98 | 2.319,01 | 2.337,44 | 0,06% | 215.452,00 |
| 20.08.2025 | 2.353,25 | 2.365,77 | 2.327,50 | 2.335,98 | -0,30% | 262.266,00 |
| 19.08.2025 | 2.361,45 | 2.379,15 | 2.333,47 | 2.342,94 | -0,89% | 342.536,00 |
| 18.08.2025 | 2.416,37 | 2.425,00 | 2.364,01 | 2.364,01 | -1,18% | 221.552,00 |
| 15.08.2025 | 2.345,00 | 2.432,83 | 2.342,32 | 2.392,30 | 3,13% | 409.516,00 |
| 14.08.2025 | 2.322,52 | 2.347,43 | 2.313,56 | 2.319,80 | -0,32% | 284.671,00 |
| 13.08.2025 | 2.364,07 | 2.388,74 | 2.313,10 | 2.327,30 | -1,00% | 309.632,00 |