1.778,500€
-1,36%
Echtzeit-Aktienkurs Mercadolibre Inc.
Bid:
Ask:
Aktienkurse zur Mercadolibre Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 1.784,00 | 1.787,80 | 1.770,00 | 1.778,50 | -1,36% | 2,00 |
| 01.04.2025 | 1.780,00 | 1.820,00 | 1.780,00 | 1.803,00 | -2,86% | 28,00 |
| 31.03.2025 | 1.879,00 | 1.879,00 | 1.851,80 | 1.856,00 | -5,59% | 15,00 |
| 28.03.2025 | 1.958,00 | 1.965,80 | 1.958,00 | 1.965,80 | 2,65% | 6,00 |
| 27.03.2025 | 1.915,00 | 1.915,00 | 1.910,00 | 1.915,00 | -6,56% | 9,00 |
| 26.03.2025 | 2.010,00 | 2.049,50 | 2.010,00 | 2.049,50 | 4,99% | 1,00 |
| 25.03.2025 | 1.952,00 | 1.952,00 | 1.952,00 | 1.952,00 | -2,40% | - |
| 24.03.2025 | 1.925,00 | 2.000,00 | 1.925,00 | 2.000,00 | 5,82% | 9,00 |
| 21.03.2025 | 1.890,00 | 1.890,00 | 1.890,00 | 1.890,00 | -2,01% | - |
| 20.03.2025 | 1.880,00 | 1.928,80 | 1.880,00 | 1.928,80 | 3,52% | 2,00 |
| 19.03.2025 | 1.822,00 | 1.864,40 | 1.822,00 | 1.863,20 | 0,67% | 82,00 |
| 18.03.2025 | 1.900,00 | 1.900,00 | 1.850,80 | 1.850,80 | -4,83% | 4,00 |
| 17.03.2025 | 1.823,00 | 1.944,80 | 1.823,00 | 1.944,80 | 6,62% | 13,00 |
| 14.03.2025 | 1.824,00 | 1.824,00 | 1.824,00 | 1.824,00 | -0,34% | - |
| 13.03.2025 | 1.811,80 | 1.868,00 | 1.811,80 | 1.830,20 | -1,49% | 43,00 |
| 12.03.2025 | 1.801,20 | 1.857,80 | 1.801,20 | 1.857,80 | 1,09% | 4,00 |
| 11.03.2025 | 1.770,00 | 1.837,80 | 1.770,00 | 1.837,80 | 3,12% | 18,00 |
| 10.03.2025 | 1.864,80 | 1.864,80 | 1.773,20 | 1.782,20 | -0,44% | 16,00 |
| 07.03.2025 | 1.877,00 | 1.877,00 | 1.790,00 | 1.790,00 | -8,35% | 15,00 |
| 06.03.2025 | 1.933,00 | 1.978,40 | 1.895,00 | 1.953,00 | -0,36% | 28,00 |
| 05.03.2025 | 1.917,00 | 1.960,00 | 1.917,00 | 1.960,00 | 0,72% | 6,00 |
| 04.03.2025 | 1.960,00 | 1.979,00 | 1.930,00 | 1.946,00 | -3,97% | 122,00 |
| 03.03.2025 | 2.012,50 | 2.026,50 | 2.012,50 | 2.026,50 | -0,37% | 4,00 |
| 28.02.2025 | 2.019,50 | 2.082,50 | 2.019,50 | 2.034,00 | -4,86% | 10,00 |
| 27.02.2025 | 2.073,00 | 2.138,00 | 2.073,00 | 2.138,00 | 1,71% | 1,00 |
| 26.02.2025 | 2.060,00 | 2.102,00 | 2.060,00 | 2.102,00 | 2,39% | 5,00 |
| 25.02.2025 | 2.091,00 | 2.120,00 | 2.053,00 | 2.053,00 | -4,04% | 25,00 |
| 24.02.2025 | 2.142,00 | 2.176,50 | 2.103,00 | 2.139,50 | -0,42% | 42,00 |
| 21.02.2025 | 2.236,00 | 2.245,00 | 2.136,50 | 2.148,50 | 7,80% | 118,00 |
| 20.02.2025 | 1.957,60 | 1.993,00 | 1.937,20 | 1.993,00 | 0,76% | 15,00 |
| 19.02.2025 | 1.990,00 | 2.027,50 | 1.978,00 | 1.978,00 | -1,86% | 5,00 |
| 18.02.2025 | 1.992,20 | 2.015,50 | 1.992,20 | 2.015,50 | -0,69% | 5,00 |
| 17.02.2025 | 2.000,00 | 2.029,50 | 2.000,00 | 2.029,50 | 2,01% | 2,00 |
| 14.02.2025 | 1.947,80 | 1.991,80 | 1.947,80 | 1.989,60 | 0,72% | 29,00 |
| 13.02.2025 | 1.918,00 | 1.975,40 | 1.918,00 | 1.975,40 | 1,18% | 22,00 |
| 12.02.2025 | 1.954,00 | 1.961,00 | 1.952,40 | 1.952,40 | -1,74% | 9,00 |
| 11.02.2025 | 1.952,00 | 1.997,60 | 1.952,00 | 1.987,00 | 2,94% | 43,00 |
| 10.02.2025 | 1.920,20 | 1.966,00 | 1.920,20 | 1.930,20 | -0,76% | 8,00 |
| 07.02.2025 | 1.956,00 | 1.956,00 | 1.915,00 | 1.945,00 | -0,46% | 18,00 |
| 06.02.2025 | 1.882,00 | 1.954,00 | 1.882,00 | 1.954,00 | 2,65% | 10,00 |
| 05.02.2025 | 1.858,60 | 1.903,60 | 1.858,60 | 1.903,60 | 0,72% | 24,00 |
| 04.02.2025 | 1.823,60 | 1.890,00 | 1.823,60 | 1.890,00 | 3,44% | 11,00 |
| 03.02.2025 | 1.801,00 | 1.827,20 | 1.794,00 | 1.827,20 | -3,27% | 44,00 |
| 31.01.2025 | 1.856,20 | 1.889,00 | 1.856,20 | 1.889,00 | 1,14% | 10,00 |
| 30.01.2025 | 1.792,00 | 1.867,80 | 1.792,00 | 1.867,80 | 1,10% | 6,00 |
| 29.01.2025 | 1.791,40 | 1.848,60 | 1.791,40 | 1.847,40 | 5,51% | 64,00 |
| 28.01.2025 | 1.741,00 | 1.751,00 | 1.741,00 | 1.751,00 | 2,93% | 40,00 |
| 27.01.2025 | 1.719,40 | 1.719,40 | 1.701,20 | 1.701,20 | -3,88% | 21,00 |
| 24.01.2025 | 1.721,60 | 1.769,80 | 1.721,60 | 1.769,80 | -0,05% | 1,00 |
| 23.01.2025 | 1.720,40 | 1.773,20 | 1.720,40 | 1.770,60 | 2,11% | 31,00 |
| 22.01.2025 | 1.740,20 | 1.791,40 | 1.734,00 | 1.734,00 | -2,65% | 15,00 |
| 21.01.2025 | 1.745,40 | 1.803,40 | 1.745,40 | 1.781,20 | 0,59% | 23,00 |
| 20.01.2025 | 1.807,60 | 1.807,60 | 1.754,20 | 1.770,80 | -2,51% | 28,00 |
| 17.01.2025 | 1.814,00 | 1.816,40 | 1.761,00 | 1.816,40 | 1,76% | 31,00 |
| 16.01.2025 | 1.761,80 | 1.815,80 | 1.761,80 | 1.785,00 | 0,11% | 17,00 |
| 15.01.2025 | 1.678,40 | 1.783,00 | 1.678,40 | 1.783,00 | 3,19% | 7,00 |
| 14.01.2025 | 1.726,20 | 1.727,80 | 1.726,20 | 1.727,80 | 2,00% | 15,00 |
| 13.01.2025 | 1.741,40 | 1.741,40 | 1.694,00 | 1.694,00 | -2,70% | 25,00 |
| 10.01.2025 | 1.662,00 | 1.741,00 | 1.662,00 | 1.741,00 | 1,41% | 25,00 |
| 09.01.2025 | 1.661,60 | 1.716,80 | 1.661,60 | 1.716,80 | 0,69% | 25,00 |
| 08.01.2025 | 1.738,00 | 1.738,00 | 1.705,00 | 1.705,00 | -2,56% | 4,00 |
| 07.01.2025 | 1.703,20 | 1.751,60 | 1.703,20 | 1.749,80 | 2,08% | 33,00 |
| 06.01.2025 | 1.753,40 | 1.804,00 | 1.714,20 | 1.714,20 | -2,97% | 75,00 |
| 03.01.2025 | 1.730,00 | 1.766,60 | 1.730,00 | 1.766,60 | 2,14% | 13,00 |
| 02.01.2025 | 1.635,00 | 1.729,60 | 1.635,00 | 1.729,60 | 4,82% | 5,00 |
| 30.12.2024 | 1.676,40 | 1.677,60 | 1.650,00 | 1.650,00 | 0,30% | 5,00 |
| 27.12.2024 | 1.641,00 | 1.681,20 | 1.641,00 | 1.645,00 | -3,03% | 5,00 |
| 23.12.2024 | 1.629,80 | 1.697,80 | 1.629,80 | 1.696,40 | 3,29% | 9,00 |
| 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 |