1.650,000€
1,03%
Echtzeit-Aktienkurs Mercadolibre Inc.
Bid:
Ask:
Aktienkurse zur Mercadolibre Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1.580,40 | 1.654,20 | 1.569,00 | 1.642,40 | 0,56% | 115,00 |
| 19.12.2024 | 1.629,00 | 1.682,80 | 1.629,00 | 1.633,20 | -0,41% | 13,00 |
| 18.12.2024 | 1.705,00 | 1.710,20 | 1.640,00 | 1.640,00 | -3,83% | 38,00 |
| 17.12.2024 | 1.733,80 | 1.733,80 | 1.705,40 | 1.705,40 | -0,85% | 19,00 |
| 16.12.2024 | 1.718,60 | 1.767,00 | 1.705,00 | 1.720,00 | -2,53% | 64,00 |
| 13.12.2024 | 1.762,80 | 1.816,60 | 1.762,80 | 1.764,60 | -2,51% | 7,00 |
| 12.12.2024 | 1.776,60 | 1.828,40 | 1.776,60 | 1.810,00 | -0,40% | 13,00 |
| 11.12.2024 | 1.760,20 | 1.818,00 | 1.760,20 | 1.817,20 | 2,50% | 7,00 |
| 10.12.2024 | 1.718,60 | 1.772,80 | 1.718,60 | 1.772,80 | -1,51% | 4,00 |
| 09.12.2024 | 1.818,60 | 1.866,20 | 1.800,00 | 1.800,00 | -3,64% | 57,00 |
| 06.12.2024 | 1.849,80 | 1.903,60 | 1.846,40 | 1.868,00 | 1,24% | 6,00 |
| 05.12.2024 | 1.890,00 | 1.895,00 | 1.845,20 | 1.845,20 | -2,42% | 7,00 |
| 04.12.2024 | 1.808,40 | 1.891,00 | 1.808,40 | 1.891,00 | 3,11% | 68,00 |
| 03.12.2024 | 1.834,20 | 1.883,20 | 1.828,20 | 1.834,00 | -1,13% | 18,00 |
| 02.12.2024 | 1.910,00 | 1.910,00 | 1.850,00 | 1.855,00 | 0,27% | 19,00 |
| 29.11.2024 | 1.907,40 | 1.909,40 | 1.850,00 | 1.850,00 | -6,14% | 15,00 |
| 28.11.2024 | 1.911,20 | 1.971,00 | 1.911,20 | 1.971,00 | 1,25% | 2,00 |
| 27.11.2024 | 1.983,00 | 2.042,50 | 1.946,60 | 1.946,60 | -2,42% | 13,00 |
| 26.11.2024 | 1.974,80 | 2.031,50 | 1.973,80 | 1.994,80 | 1,02% | 19,00 |
| 25.11.2024 | 1.889,60 | 1.974,60 | 1.889,60 | 1.974,60 | 2,80% | 1,00 |
| 22.11.2024 | 1.851,80 | 1.920,80 | 1.851,80 | 1.920,80 | 3,03% | 54,00 |
| 21.11.2024 | 1.802,00 | 1.866,80 | 1.802,00 | 1.864,40 | 1,60% | 5,00 |
| 20.11.2024 | 1.786,60 | 1.835,00 | 1.786,60 | 1.835,00 | 2,89% | 8,00 |
| 19.11.2024 | 1.783,40 | 1.783,40 | 1.783,40 | 1.783,40 | 1,58% | - |
| 18.11.2024 | 1.760,80 | 1.760,80 | 1.755,60 | 1.755,60 | -2,05% | 7,00 |
| 15.11.2024 | 1.745,60 | 1.792,40 | 1.739,80 | 1.792,40 | 1,17% | 19,00 |
| 14.11.2024 | 1.802,40 | 1.838,00 | 1.771,60 | 1.771,60 | -2,72% | 20,00 |
| 13.11.2024 | 1.832,20 | 1.890,20 | 1.815,00 | 1.821,20 | -3,41% | 33,00 |
| 12.11.2024 | 1.815,40 | 1.885,40 | 1.815,40 | 1.885,40 | 2,56% | 35,00 |
| 11.11.2024 | 1.722,60 | 1.850,60 | 1.722,60 | 1.838,40 | 6,07% | 41,00 |
| 08.11.2024 | 1.622,00 | 1.733,20 | 1.622,00 | 1.733,20 | 5,50% | 116,00 |
| 07.11.2024 | 1.770,00 | 1.849,20 | 1.630,00 | 1.642,80 | -15,35% | 71,00 |
| 06.11.2024 | 1.940,60 | 1.940,60 | 1.940,60 | 1.940,60 | 3,74% | - |
| 05.11.2024 | 1.870,00 | 1.900,00 | 1.870,00 | 1.870,60 | -1,70% | 20,00 |
| 04.11.2024 | 1.862,40 | 1.903,00 | 1.862,40 | 1.903,00 | 3,00% | 3,00 |
| 01.11.2024 | 1.847,60 | 1.847,60 | 1.847,60 | 1.847,60 | -1,69% | - |
| 31.10.2024 | 1.826,20 | 1.879,40 | 1.826,20 | 1.879,40 | -1,12% | 3,00 |
| 30.10.2024 | 1.850,00 | 1.900,60 | 1.850,00 | 1.900,60 | 0,56% | 2,00 |
| 29.10.2024 | 1.874,60 | 1.920,00 | 1.874,60 | 1.890,00 | -1,56% | 29,00 |
| 28.10.2024 | 1.874,20 | 1.920,00 | 1.874,20 | 1.920,00 | 2,58% | 7,00 |
| 25.10.2024 | 1.871,80 | 1.871,80 | 1.871,80 | 1.871,80 | -1,99% | - |
| 24.10.2024 | 1.864,20 | 1.921,20 | 1.864,20 | 1.909,80 | -1,19% | 13,00 |
| 23.10.2024 | 1.884,20 | 1.932,80 | 1.884,20 | 1.932,80 | 1,20% | 2,00 |
| 22.10.2024 | 1.909,80 | 1.909,80 | 1.909,80 | 1.909,80 | -1,30% | - |
| 21.10.2024 | 1.886,40 | 1.935,00 | 1.886,40 | 1.935,00 | 2,16% | 5,00 |
| 18.10.2024 | 1.877,20 | 1.934,80 | 1.877,20 | 1.894,00 | -0,89% | 5,00 |
| 17.10.2024 | 1.856,20 | 1.911,00 | 1.856,20 | 1.911,00 | 3,81% | 14,00 |
| 16.10.2024 | 1.840,80 | 1.840,80 | 1.840,80 | 1.840,80 | -2,91% | - |
| 15.10.2024 | 1.881,40 | 1.936,00 | 1.881,40 | 1.896,00 | -0,86% | 21,00 |
| 14.10.2024 | 1.884,60 | 1.944,20 | 1.884,60 | 1.912,40 | 0,02% | 15,00 |
| 11.10.2024 | 1.838,40 | 1.916,00 | 1.838,40 | 1.912,00 | 2,14% | 62,00 |
| 10.10.2024 | 1.843,40 | 1.899,80 | 1.843,00 | 1.872,00 | 1,03% | 12,00 |
| 09.10.2024 | 1.805,60 | 1.864,00 | 1.805,60 | 1.853,00 | 1,12% | 87,00 |
| 08.10.2024 | 1.760,60 | 1.832,40 | 1.760,60 | 1.832,40 | 4,21% | 22,00 |
| 07.10.2024 | 1.758,40 | 1.758,40 | 1.758,40 | 1.758,40 | 0,49% | - |
| 04.10.2024 | 1.749,80 | 1.749,80 | 1.749,80 | 1.749,80 | -0,44% | - |
| 03.10.2024 | 1.757,60 | 1.757,60 | 1.757,60 | 1.757,60 | -1,26% | - |
| 02.10.2024 | 1.837,40 | 1.880,00 | 1.780,00 | 1.780,00 | -4,23% | 15,00 |
| 01.10.2024 | 1.814,20 | 1.858,60 | 1.814,20 | 1.858,60 | 0,74% | 19,00 |
| 30.09.2024 | 1.875,80 | 1.875,80 | 1.845,00 | 1.845,00 | -0,87% | 7,00 |
| 27.09.2024 | 1.853,20 | 1.912,40 | 1.853,20 | 1.861,20 | -2,05% | 5,00 |
| 26.09.2024 | 1.891,60 | 1.900,20 | 1.891,60 | 1.900,20 | 2,46% | 2,00 |
| 25.09.2024 | 1.854,60 | 1.854,60 | 1.854,60 | 1.854,60 | -1,55% | - |
| 24.09.2024 | 1.863,80 | 1.888,60 | 1.863,80 | 1.883,80 | -1,20% | 31,00 |
| 23.09.2024 | 1.859,60 | 1.906,60 | 1.859,60 | 1.906,60 | 1,84% | 1,00 |
| 20.09.2024 | 1.915,00 | 1.915,00 | 1.872,20 | 1.872,20 | -2,42% | 7,00 |
| 19.09.2024 | 1.874,40 | 1.918,60 | 1.874,40 | 1.918,60 | 3,06% | 3,00 |
| 18.09.2024 | 1.850,00 | 1.884,40 | 1.850,00 | 1.861,60 | -0,13% | 2,00 |
| 17.09.2024 | 1.864,20 | 1.923,00 | 1.864,00 | 1.864,00 | -0,72% | 24,00 |
| 16.09.2024 | 1.884,40 | 1.937,80 | 1.877,60 | 1.877,60 | -1,76% | 8,00 |
| 13.09.2024 | 1.903,00 | 1.959,20 | 1.903,00 | 1.911,20 | 0,59% | 36,00 |
| 12.09.2024 | 1.838,60 | 1.900,00 | 1.838,60 | 1.900,00 | 2,43% | 30,00 |
| 11.09.2024 | 1.793,80 | 1.855,00 | 1.793,80 | 1.855,00 | 1,08% | 196,00 |
| 10.09.2024 | 1.809,80 | 1.835,20 | 1.809,80 | 1.835,20 | 0,84% | 35,00 |
| 09.09.2024 | 1.800,20 | 1.829,60 | 1.800,20 | 1.820,00 | 0,22% | 13,00 |
| 06.09.2024 | 1.805,00 | 1.830,00 | 1.805,00 | 1.816,00 | 2,59% | 17,00 |
| 05.09.2024 | 1.770,20 | 1.770,20 | 1.770,20 | 1.770,20 | -1,15% | - |
| 04.09.2024 | 1.766,20 | 1.805,80 | 1.766,20 | 1.790,80 | -2,89% | 7,00 |
| 03.09.2024 | 1.841,20 | 1.844,00 | 1.841,20 | 1.844,00 | -2,33% | 8,00 |
| 02.09.2024 | 1.870,60 | 1.888,00 | 1.870,60 | 1.888,00 | 5,18% | 11,00 |
| 30.08.2024 | 1.795,00 | 1.795,00 | 1.795,00 | 1.795,00 | 1,86% | - |
| 29.08.2024 | 1.762,20 | 1.762,20 | 1.762,20 | 1.762,20 | -3,68% | - |
| 28.08.2024 | 1.800,40 | 1.829,60 | 1.800,40 | 1.829,60 | 1,28% | 3,00 |
| 27.08.2024 | 1.777,60 | 1.810,00 | 1.777,60 | 1.806,40 | 1,61% | 20,00 |
| 26.08.2024 | 1.782,00 | 1.785,00 | 1.765,00 | 1.777,80 | 0,66% | 11,00 |
| 23.08.2024 | 1.766,20 | 1.766,20 | 1.766,20 | 1.766,20 | -2,04% | - |
| 22.08.2024 | 1.774,20 | 1.803,20 | 1.774,20 | 1.803,00 | 0,09% | 3,00 |
| 21.08.2024 | 1.800,00 | 1.801,40 | 1.791,00 | 1.801,40 | -0,83% | 9,00 |
| 20.08.2024 | 1.804,40 | 1.816,40 | 1.804,40 | 1.816,40 | 0,35% | 7,00 |
| 19.08.2024 | 1.763,00 | 1.816,20 | 1.763,00 | 1.810,00 | 0,62% | 7,00 |
| 16.08.2024 | 1.794,00 | 1.798,80 | 1.794,00 | 1.798,80 | 0,22% | 5,00 |
| 15.08.2024 | 1.701,00 | 1.794,80 | 1.701,00 | 1.794,80 | 4,46% | 15,00 |
| 14.08.2024 | 1.718,20 | 1.718,20 | 1.718,20 | 1.718,20 | -0,05% | - |
| 13.08.2024 | 1.715,40 | 1.719,00 | 1.715,40 | 1.719,00 | 0,17% | 1,00 |
| 12.08.2024 | 1.750,00 | 1.750,00 | 1.716,00 | 1.716,00 | 1,78% | 28,00 |
| 09.08.2024 | 1.686,00 | 1.686,00 | 1.686,00 | 1.686,00 | 0,83% | - |
| 08.08.2024 | 1.672,20 | 1.672,20 | 1.672,20 | 1.672,20 | -1,23% | - |
| 07.08.2024 | 1.642,60 | 1.710,00 | 1.642,60 | 1.693,00 | 0,77% | 48,00 |
| 06.08.2024 | 1.614,40 | 1.680,00 | 1.614,40 | 1.680,00 | 1,83% | 3,00 |
| 05.08.2024 | 1.500,00 | 1.649,80 | 1.473,20 | 1.649,80 | 1,78% | 152,00 |