1.677,900$
1,62%
Echtzeit-Aktienkurs MercadoLibre
Bid:
Ask:
Aktienkurse zur MercadoLibre Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 1.632,00 | 1.680,00 | 1.615,50 | 1.677,90 | 1,62% | 490.470,00 |
| 20.05.2026 | 1.598,00 | 1.662,00 | 1.587,21 | 1.651,20 | 3,53% | 525.170,00 |
| 19.05.2026 | 1.583,89 | 1.625,00 | 1.572,92 | 1.594,86 | 0,56% | 552.262,00 |
| 18.05.2026 | 1.540,00 | 1.586,19 | 1.528,67 | 1.585,91 | 2,53% | 669.566,00 |
| 15.05.2026 | 1.591,00 | 1.594,05 | 1.538,10 | 1.546,81 | -3,77% | 617.052,00 |
| 14.05.2026 | 1.547,00 | 1.619,33 | 1.541,69 | 1.607,37 | 2,90% | 694.723,00 |
| 13.05.2026 | 1.533,13 | 1.562,56 | 1.495,00 | 1.562,00 | -1,06% | 1.304.919,00 |
| 12.05.2026 | 1.562,75 | 1.583,00 | 1.541,14 | 1.578,78 | 1,38% | 1.161.929,00 |
| 11.05.2026 | 1.641,32 | 1.642,00 | 1.536,71 | 1.557,30 | -4,61% | 1.857.886,00 |
| 08.05.2026 | 1.685,00 | 1.704,19 | 1.623,00 | 1.632,52 | -12,70% | 2.319.479,00 |
| 07.05.2026 | 1.850,81 | 1.890,00 | 1.839,55 | 1.870,01 | 1,57% | 740.323,00 |
| 06.05.2026 | 1.830,01 | 1.864,50 | 1.825,00 | 1.841,14 | 1,31% | 410.403,00 |
| 05.05.2026 | 1.812,60 | 1.821,31 | 1.778,27 | 1.817,31 | 0,21% | 328.464,00 |
| 04.05.2026 | 1.847,16 | 1.876,01 | 1.813,19 | 1.813,53 | -1,97% | 371.991,00 |
| 01.05.2026 | 1.799,44 | 1.861,34 | 1.799,43 | 1.850,05 | 3,20% | 374.383,00 |
| 30.04.2026 | 1.768,00 | 1.810,00 | 1.761,44 | 1.792,63 | 1,45% | 316.517,00 |
| 29.04.2026 | 1.767,75 | 1.771,50 | 1.738,00 | 1.767,02 | -1,39% | 449.122,00 |
| 28.04.2026 | 1.839,91 | 1.846,33 | 1.778,34 | 1.791,99 | -2,57% | 318.071,00 |
| 27.04.2026 | 1.832,84 | 1.874,23 | 1.832,01 | 1.839,28 | 0,22% | 364.398,00 |
| 24.04.2026 | 1.819,43 | 1.841,06 | 1.799,71 | 1.835,22 | 1,44% | 297.498,00 |
| 23.04.2026 | 1.845,15 | 1.846,85 | 1.792,32 | 1.809,20 | -2,78% | 298.275,00 |
| 22.04.2026 | 1.871,74 | 1.881,38 | 1.843,96 | 1.860,98 | 0,37% | 245.109,00 |
| 21.04.2026 | 1.884,01 | 1.903,00 | 1.851,00 | 1.854,18 | -0,85% | 260.341,00 |
| 20.04.2026 | 1.855,83 | 1.871,44 | 1.835,01 | 1.870,08 | 0,77% | 354.973,00 |
| 17.04.2026 | 1.852,31 | 1.875,00 | 1.832,50 | 1.855,83 | 1,85% | 359.326,00 |
| 16.04.2026 | 1.861,52 | 1.891,50 | 1.808,60 | 1.822,13 | -2,67% | 409.590,00 |
| 15.04.2026 | 1.858,19 | 1.887,07 | 1.843,04 | 1.872,12 | 1,71% | 464.486,00 |
| 14.04.2026 | 1.841,00 | 1.878,85 | 1.836,34 | 1.840,66 | 0,48% | 357.068,00 |
| 13.04.2026 | 1.761,75 | 1.839,01 | 1.761,11 | 1.831,93 | 3,27% | 464.504,00 |
| 10.04.2026 | 1.803,93 | 1.812,89 | 1.756,87 | 1.773,96 | -1,07% | 365.716,00 |
| 09.04.2026 | 1.783,49 | 1.802,22 | 1.744,10 | 1.793,20 | 0,98% | 321.870,00 |
| 08.04.2026 | 1.822,79 | 1.843,91 | 1.765,43 | 1.775,74 | 1,92% | 518.899,00 |
| 07.04.2026 | 1.714,26 | 1.744,91 | 1.691,91 | 1.742,30 | 1,87% | 343.896,00 |
| 06.04.2026 | 1.706,58 | 1.727,26 | 1.694,00 | 1.710,37 | -0,30% | 207.080,00 |
| 02.04.2026 | 1.689,96 | 1.737,99 | 1.684,08 | 1.715,52 | -0,20% | 290.514,00 |
| 01.04.2026 | 1.740,16 | 1.741,04 | 1.692,31 | 1.718,97 | -0,58% | 578.198,00 |
| 31.03.2026 | 1.645,00 | 1.741,64 | 1.631,02 | 1.729,02 | 6,78% | 793.641,00 |
| 30.03.2026 | 1.608,05 | 1.633,58 | 1.598,23 | 1.619,20 | 1,23% | 384.684,00 |
| 27.03.2026 | 1.618,95 | 1.633,12 | 1.593,21 | 1.599,52 | -1,93% | 542.596,00 |
| 26.03.2026 | 1.624,77 | 1.668,59 | 1.620,00 | 1.630,99 | -0,52% | 289.486,00 |
| 25.03.2026 | 1.637,10 | 1.658,66 | 1.617,25 | 1.639,47 | 1,70% | 399.234,00 |
| 24.03.2026 | 1.647,32 | 1.653,52 | 1.606,21 | 1.612,02 | -3,24% | 490.240,00 |
| 23.03.2026 | 1.662,46 | 1.691,79 | 1.637,21 | 1.666,08 | 1,85% | 460.337,00 |
| 20.03.2026 | 1.656,00 | 1.671,72 | 1.631,18 | 1.635,76 | -1,87% | 534.084,00 |
| 19.03.2026 | 1.680,02 | 1.684,03 | 1.648,51 | 1.666,93 | -1,38% | 425.983,00 |
| 18.03.2026 | 1.720,84 | 1.741,21 | 1.686,99 | 1.690,26 | -2,19% | 364.462,00 |
| 17.03.2026 | 1.733,02 | 1.752,26 | 1.711,00 | 1.728,14 | -0,24% | 361.839,00 |
| 16.03.2026 | 1.685,00 | 1.741,96 | 1.681,00 | 1.732,33 | 3,73% | 465.303,00 |
| 13.03.2026 | 1.670,80 | 1.695,00 | 1.645,91 | 1.670,00 | -0,60% | 675.580,00 |
| 12.03.2026 | 1.700,00 | 1.712,69 | 1.631,18 | 1.680,00 | -4,88% | 1.199.842,00 |
| 11.03.2026 | 1.745,26 | 1.766,56 | 1.726,46 | 1.766,10 | 1,38% | 366.537,00 |
| 10.03.2026 | 1.773,50 | 1.773,50 | 1.723,70 | 1.742,09 | -1,55% | 441.305,00 |
| 09.03.2026 | 1.741,02 | 1.769,52 | 1.721,41 | 1.769,52 | -1,03% | 599.742,00 |
| 06.03.2026 | 1.758,13 | 1.794,17 | 1.738,55 | 1.787,86 | 0,42% | 435.829,00 |
| 05.03.2026 | 1.769,70 | 1.810,62 | 1.765,00 | 1.780,36 | 0,64% | 488.595,00 |
| 04.03.2026 | 1.731,76 | 1.789,00 | 1.727,00 | 1.769,03 | 3,21% | 516.224,00 |
| 03.03.2026 | 1.688,88 | 1.721,96 | 1.660,20 | 1.714,01 | -3,54% | 936.873,00 |
| 02.03.2026 | 1.700,15 | 1.780,00 | 1.682,12 | 1.777,00 | 1,10% | 817.424,00 |
| 27.02.2026 | 1.739,37 | 1.775,98 | 1.721,41 | 1.757,58 | 0,96% | 786.459,00 |
| 26.02.2026 | 1.791,00 | 1.796,00 | 1.731,26 | 1.740,88 | -1,52% | 1.083.374,00 |
| 25.02.2026 | 1.760,12 | 1.781,48 | 1.654,24 | 1.767,71 | -8,05% | 2.374.902,00 |
| 24.02.2026 | 1.885,00 | 1.928,96 | 1.857,12 | 1.922,56 | 3,12% | 738.472,00 |
| 23.02.2026 | 1.995,35 | 2.008,19 | 1.848,91 | 1.864,46 | -6,63% | 753.603,00 |
| 20.02.2026 | 1.986,01 | 2.020,55 | 1.964,87 | 1.996,87 | 0,02% | 360.189,00 |
| 19.02.2026 | 2.009,08 | 2.025,39 | 1.990,18 | 1.996,55 | -0,62% | 284.239,00 |
| 18.02.2026 | 1.988,20 | 2.047,87 | 1.976,00 | 2.009,05 | 1,70% | 325.817,00 |
| 17.02.2026 | 1.975,39 | 2.006,66 | 1.931,12 | 1.975,51 | -0,64% | 424.990,00 |
| 13.02.2026 | 1.990,26 | 2.006,32 | 1.963,47 | 1.988,26 | -0,93% | 425.771,00 |
| 12.02.2026 | 2.092,62 | 2.113,90 | 1.997,00 | 2.007,00 | -0,55% | 576.908,00 |
| 11.02.2026 | 2.053,23 | 2.060,00 | 1.972,00 | 2.018,18 | -0,35% | 470.107,00 |
| 10.02.2026 | 2.035,18 | 2.082,09 | 2.012,33 | 2.025,32 | -0,50% | 544.823,00 |
| 09.02.2026 | 1.984,02 | 2.037,02 | 1.958,88 | 2.035,59 | 3,32% | 544.804,00 |
| 06.02.2026 | 2.042,43 | 2.042,43 | 1.913,00 | 1.970,15 | -3,18% | 925.178,00 |
| 05.02.2026 | 2.066,02 | 2.094,09 | 2.024,14 | 2.034,76 | -0,88% | 515.783,00 |
| 04.02.2026 | 2.085,31 | 2.090,26 | 1.985,34 | 2.052,78 | -2,24% | 763.108,00 |
| 03.02.2026 | 2.145,00 | 2.158,26 | 2.065,64 | 2.099,90 | -2,20% | 499.072,00 |
| 02.02.2026 | 2.134,51 | 2.184,90 | 2.112,28 | 2.147,22 | -0,03% | 339.155,00 |
| 30.01.2026 | 2.200,00 | 2.226,68 | 2.129,00 | 2.147,79 | -3,17% | 554.248,00 |
| 29.01.2026 | 2.268,98 | 2.292,34 | 2.209,93 | 2.218,14 | -2,22% | 416.716,00 |
| 28.01.2026 | 2.303,91 | 2.342,00 | 2.266,35 | 2.268,60 | -1,15% | 485.253,00 |
| 27.01.2026 | 2.222,00 | 2.302,46 | 2.205,00 | 2.295,00 | 3,72% | 506.464,00 |
| 26.01.2026 | 2.131,47 | 2.241,99 | 2.127,97 | 2.212,62 | 2,73% | 538.091,00 |
| 22.01.2026 | 2.113,41 | 2.166,00 | 2.111,01 | 2.153,75 | 4,66% | 872.576,00 |
| 21.01.2026 | 2.045,00 | 2.093,51 | 2.032,01 | 2.057,77 | 1,13% | 942.340,00 |
| 20.01.2026 | 2.049,04 | 2.110,36 | 2.028,21 | 2.034,82 | -1,94% | 511.287,00 |
| 16.01.2026 | 2.104,74 | 2.110,04 | 2.061,62 | 2.075,01 | -1,14% | 547.103,00 |
| 15.01.2026 | 2.137,12 | 2.151,46 | 2.084,61 | 2.098,85 | -0,15% | 423.179,00 |
| 14.01.2026 | 2.055,70 | 2.108,00 | 2.041,02 | 2.101,95 | 1,37% | 499.743,00 |
| 13.01.2026 | 2.127,21 | 2.130,15 | 2.030,91 | 2.073,57 | -3,55% | 688.707,00 |
| 12.01.2026 | 2.164,27 | 2.165,02 | 2.122,57 | 2.149,90 | -1,31% | 408.195,00 |
| 09.01.2026 | 2.191,50 | 2.193,06 | 2.162,00 | 2.178,41 | -0,06% | 308.874,00 |
| 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 |