1.475,090$
-2,44%
Echtzeit-Aktienkurs MercadoLibre
Bid:
Ask:
Aktienkurse zur MercadoLibre Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1.493,01 | 1.500,00 | 1.471,51 | 1.475,09 | -2,44% | 514.350,00 |
| 11.11.2026 | 1.502,82 | 1.512,41 | 1.465,06 | 1.512,02 | 1,46% | 582.152,00 |
| 10.11.2026 | 1.511,83 | 1.522,63 | 1.470,32 | 1.490,24 | -2,77% | 584.377,00 |
| 09.11.2026 | 1.523,93 | 1.544,79 | 1.510,48 | 1.532,68 | 1,50% | 568.691,00 |
| 06.11.2026 | 1.542,50 | 1.558,01 | 1.502,10 | 1.510,00 | -1,33% | 877.702,00 |
| 05.11.2026 | 1.609,99 | 1.609,99 | 1.469,01 | 1.530,28 | -12,05% | 2.142.178,00 |
| 04.11.2026 | 1.707,25 | 1.767,98 | 1.700,00 | 1.739,88 | 4,68% | 769.341,00 |
| 03.11.2026 | 1.678,00 | 1.684,25 | 1.657,56 | 1.662,16 | -0,87% | 372.636,00 |
| 02.11.2026 | 1.640,00 | 1.707,87 | 1.631,00 | 1.676,79 | 3,22% | 617.607,00 |
| 30.10.2026 | 1.639,51 | 1.648,00 | 1.610,01 | 1.624,53 | -2,14% | 521.818,00 |
| 29.10.2026 | 1.656,87 | 1.660,94 | 1.627,00 | 1.660,13 | -0,77% | 444.592,00 |
| 28.10.2026 | 1.674,78 | 1.692,05 | 1.655,00 | 1.673,09 | -0,44% | 536.653,00 |
| 27.10.2026 | 1.703,28 | 1.728,47 | 1.672,00 | 1.680,51 | 0,71% | 851.037,00 |
| 26.10.2026 | 1.578,25 | 1.671,48 | 1.570,76 | 1.668,72 | -7,81% | 2.408.187,00 |
| 23.10.2026 | 1.801,01 | 1.824,64 | 1.792,21 | 1.810,15 | -0,81% | 380.593,00 |
| 22.10.2026 | 1.842,50 | 1.856,74 | 1.803,10 | 1.824,95 | -1,61% | 396.701,00 |
| 21.10.2026 | 1.867,43 | 1.892,10 | 1.840,93 | 1.854,88 | -1,31% | 333.741,00 |
| 20.10.2026 | 1.838,85 | 1.880,18 | 1.826,16 | 1.879,50 | 2,16% | 409.470,00 |
| 19.10.2026 | 1.837,57 | 1.847,50 | 1.810,50 | 1.839,72 | 0,31% | 360.264,00 |
| 16.10.2026 | 1.868,69 | 1.876,65 | 1.810,31 | 1.834,00 | -1,24% | 271.326,00 |
| 15.10.2026 | 1.831,13 | 1.876,51 | 1.811,05 | 1.856,98 | 0,97% | 461.206,00 |
| 14.10.2026 | 1.863,01 | 1.880,59 | 1.817,58 | 1.839,11 | -1,97% | 313.844,00 |
| 13.10.2026 | 1.879,00 | 1.904,80 | 1.872,00 | 1.876,04 | -0,87% | 242.066,00 |
| 12.10.2026 | 1.899,13 | 1.924,60 | 1.890,00 | 1.892,44 | 0,14% | 389.289,00 |
| 09.10.2026 | 1.867,48 | 1.892,57 | 1.854,47 | 1.889,85 | 1,79% | 312.272,00 |
| 08.10.2026 | 1.867,54 | 1.872,48 | 1.840,17 | 1.856,66 | -0,86% | 269.437,00 |
| 07.10.2026 | 1.844,89 | 1.884,43 | 1.835,98 | 1.872,78 | 0,80% | 427.833,00 |
| 06.10.2026 | 1.860,61 | 1.878,99 | 1.830,11 | 1.857,99 | -0,14% | 529.909,00 |
| 05.10.2026 | 1.774,00 | 1.871,67 | 1.769,76 | 1.860,61 | 9,67% | 1.235.329,00 |
| 02.10.2026 | 1.693,75 | 1.709,36 | 1.679,02 | 1.696,56 | 0,68% | 383.350,00 |
| 01.10.2026 | 1.729,17 | 1.731,36 | 1.668,44 | 1.685,12 | -2,51% | 706.006,00 |
| 30.09.2026 | 1.731,00 | 1.739,88 | 1.690,07 | 1.728,53 | 0,21% | 684.093,00 |
| 29.09.2026 | 1.715,00 | 1.734,67 | 1.701,09 | 1.724,90 | 0,73% | 463.417,00 |
| 28.09.2026 | 1.726,28 | 1.727,37 | 1.685,55 | 1.712,41 | -2,29% | 543.655,00 |
| 25.09.2026 | 1.741,00 | 1.759,11 | 1.715,35 | 1.752,61 | -0,09% | 524.234,00 |
| 24.09.2026 | 1.793,42 | 1.805,92 | 1.736,85 | 1.754,13 | -2,51% | 711.574,00 |
| 23.09.2026 | 1.799,89 | 1.836,07 | 1.788,12 | 1.799,24 | -1,50% | 599.154,00 |
| 22.09.2026 | 1.836,00 | 1.842,49 | 1.790,22 | 1.826,58 | 0,34% | 753.767,00 |
| 21.09.2026 | 1.790,50 | 1.834,72 | 1.787,28 | 1.820,47 | 1,85% | 973.531,00 |
| 18.09.2026 | 1.825,19 | 1.827,05 | 1.785,22 | 1.787,39 | -2,07% | 1.102.206,00 |
| 17.09.2026 | 1.847,39 | 1.851,99 | 1.800,42 | 1.825,21 | -0,79% | 910.737,00 |
| 16.09.2026 | 1.822,00 | 1.853,50 | 1.794,72 | 1.839,71 | 0,59% | 898.559,00 |
| 15.09.2026 | 1.876,14 | 1.886,35 | 1.828,22 | 1.828,94 | -3,75% | 571.419,00 |
| 14.09.2026 | 1.911,47 | 1.911,47 | 1.876,00 | 1.900,24 | 0,15% | 445.148,00 |
| 11.09.2026 | 1.928,50 | 1.933,50 | 1.892,23 | 1.897,37 | -0,47% | 313.746,00 |
| 10.09.2026 | 1.867,39 | 1.946,84 | 1.840,00 | 1.906,24 | 1,59% | 444.211,00 |
| 09.09.2026 | 1.909,00 | 1.909,00 | 1.853,03 | 1.876,33 | -2,59% | 519.845,00 |
| 08.09.2026 | 1.945,00 | 1.969,40 | 1.908,00 | 1.926,25 | -2,63% | 350.645,00 |
| 04.09.2026 | 1.985,52 | 1.999,99 | 1.966,00 | 1.978,36 | -0,64% | 281.936,00 |
| 03.09.2026 | 2.025,00 | 2.066,00 | 1.985,08 | 1.991,06 | -0,77% | 426.711,00 |
| 02.09.2026 | 1.949,61 | 2.009,99 | 1.949,61 | 2.006,58 | 2,19% | 390.029,00 |
| 01.09.2026 | 1.900,00 | 1.975,01 | 1.900,00 | 1.963,49 | 1,41% | 321.914,00 |
| 31.08.2026 | 1.954,00 | 1.964,00 | 1.922,38 | 1.936,20 | -1,53% | 326.686,00 |
| 28.08.2026 | 1.941,99 | 1.972,59 | 1.939,95 | 1.966,25 | 1,84% | 338.016,00 |
| 27.08.2026 | 1.947,26 | 1.961,99 | 1.906,07 | 1.930,75 | -1,01% | 366.109,00 |
| 26.08.2026 | 1.995,39 | 2.008,38 | 1.948,40 | 1.950,44 | -2,33% | 325.445,00 |
| 25.08.2026 | 1.937,82 | 2.011,20 | 1.929,00 | 1.997,00 | 2,52% | 431.606,00 |
| 24.08.2026 | 1.926,75 | 1.990,99 | 1.918,00 | 1.947,90 | 1,31% | 457.154,00 |
| 21.08.2026 | 1.928,39 | 1.962,56 | 1.911,01 | 1.922,73 | 0,04% | 421.825,00 |
| 20.08.2026 | 1.897,76 | 1.929,64 | 1.885,33 | 1.921,96 | 0,70% | 395.373,00 |
| 19.08.2026 | 1.780,50 | 1.918,17 | 1.771,00 | 1.908,65 | 7,28% | 706.511,00 |
| 18.08.2026 | 1.782,06 | 1.813,99 | 1.759,21 | 1.779,14 | -0,47% | 339.826,00 |
| 17.08.2026 | 1.823,39 | 1.829,18 | 1.767,51 | 1.787,57 | -3,09% | 531.568,00 |
| 14.08.2026 | 1.837,27 | 1.874,98 | 1.832,01 | 1.844,58 | 0,89% | 267.867,00 |
| 13.08.2026 | 1.840,00 | 1.858,50 | 1.815,01 | 1.828,25 | 0,00% | 353.536,00 |
| 12.08.2026 | 1.921,00 | 1.927,00 | 1.827,00 | 1.828,29 | -5,76% | 676.124,00 |
| 11.08.2026 | 1.850,00 | 1.946,00 | 1.830,27 | 1.940,00 | 6,34% | 802.477,00 |
| 10.08.2026 | 1.817,42 | 1.848,50 | 1.806,51 | 1.824,34 | 0,20% | 310.835,00 |
| 07.08.2026 | 1.820,55 | 1.851,19 | 1.800,01 | 1.820,69 | -0,51% | 488.543,00 |
| 06.08.2026 | 1.825,51 | 1.833,21 | 1.766,05 | 1.830,00 | -4,81% | 1.189.668,00 |
| 05.08.2026 | 1.923,25 | 1.944,99 | 1.909,11 | 1.922,57 | 1,80% | 541.269,00 |
| 04.08.2026 | 1.889,66 | 1.906,38 | 1.864,56 | 1.888,50 | -0,54% | 440.352,00 |
| 03.08.2026 | 1.916,70 | 1.926,00 | 1.875,99 | 1.898,79 | 1,11% | 442.391,00 |
| 31.07.2026 | 1.874,00 | 1.889,22 | 1.851,79 | 1.877,95 | -0,41% | 365.075,00 |
| 30.07.2026 | 1.845,01 | 1.888,00 | 1.828,89 | 1.885,73 | 1,20% | 365.655,00 |
| 29.07.2026 | 1.855,01 | 1.902,38 | 1.842,76 | 1.863,31 | 0,04% | 293.381,00 |
| 28.07.2026 | 1.845,05 | 1.886,00 | 1.839,14 | 1.862,52 | 2,35% | 402.739,00 |
| 27.07.2026 | 1.825,71 | 1.855,44 | 1.818,51 | 1.819,74 | 1,02% | 329.043,00 |
| 24.07.2026 | 1.800,70 | 1.839,91 | 1.797,28 | 1.801,44 | 0,15% | 298.576,00 |
| 23.07.2026 | 1.790,80 | 1.804,25 | 1.771,17 | 1.798,70 | -0,03% | 301.874,00 |
| 22.07.2026 | 1.818,09 | 1.818,09 | 1.773,68 | 1.799,21 | -1,29% | 245.631,00 |
| 21.07.2026 | 1.840,00 | 1.840,00 | 1.797,96 | 1.822,65 | -0,53% | 256.194,00 |
| 20.07.2026 | 1.819,39 | 1.863,20 | 1.805,00 | 1.832,42 | 1,02% | 293.718,00 |
| 17.07.2026 | 1.827,13 | 1.833,26 | 1.789,00 | 1.813,91 | -2,34% | 313.460,00 |
| 16.07.2026 | 1.862,82 | 1.883,36 | 1.840,00 | 1.857,42 | 0,77% | 317.595,00 |
| 15.07.2026 | 1.873,00 | 1.905,49 | 1.819,67 | 1.843,19 | -1,64% | 502.352,00 |
| 14.07.2026 | 1.851,39 | 1.896,00 | 1.842,04 | 1.873,88 | 0,35% | 397.720,00 |
| 13.07.2026 | 1.856,64 | 1.897,26 | 1.855,00 | 1.867,30 | 0,81% | 483.323,00 |
| 10.07.2026 | 1.823,74 | 1.884,06 | 1.810,00 | 1.852,22 | 2,46% | 404.709,00 |
| 09.07.2026 | 1.777,19 | 1.809,38 | 1.760,90 | 1.807,83 | -0,09% | 373.104,00 |
| 08.07.2026 | 1.801,90 | 1.815,36 | 1.764,68 | 1.809,38 | -0,23% | 273.682,00 |
| 07.07.2026 | 1.828,03 | 1.836,09 | 1.793,46 | 1.813,61 | 0,44% | 286.191,00 |
| 06.07.2026 | 1.764,13 | 1.812,00 | 1.756,33 | 1.805,68 | 2,40% | 317.876,00 |
| 02.07.2026 | 1.757,90 | 1.781,73 | 1.749,00 | 1.763,36 | 1,22% | 407.805,00 |
| 01.07.2026 | 1.715,00 | 1.766,66 | 1.713,58 | 1.742,19 | 2,64% | 487.282,00 |
| 30.06.2026 | 1.669,18 | 1.702,48 | 1.657,01 | 1.697,39 | 0,85% | 423.907,00 |
| 29.06.2026 | 1.685,96 | 1.744,42 | 1.682,40 | 1.683,13 | 0,48% | 415.399,00 |
| 26.06.2026 | 1.619,98 | 1.693,94 | 1.600,06 | 1.675,10 | 3,45% | 472.941,00 |
| 25.06.2026 | 1.663,00 | 1.663,35 | 1.613,83 | 1.619,25 | -2,43% | 439.451,00 |
| 24.06.2026 | 1.583,00 | 1.684,58 | 1.579,00 | 1.659,57 | 4,79% | 625.411,00 |