2.175,750€
-3,58%
Echtzeit-Aktienkurs Mercadolibre Inc.
Bid:
Ask:
Aktienkurse zur Mercadolibre Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 2.250,00 | 2.275,00 | 2.127,00 | 2.176,25 | -3,56% | 685,00 |
| 05.06.2025 | 2.239,50 | 2.265,25 | 2.228,25 | 2.256,50 | 0,07% | 368,00 |
| 04.06.2025 | 2.289,00 | 2.300,00 | 2.251,50 | 2.255,00 | -1,58% | 206,00 |
| 03.06.2025 | 2.264,00 | 2.311,50 | 2.252,50 | 2.291,25 | 1,09% | 256,00 |
| 02.06.2025 | 2.240,00 | 2.268,50 | 2.217,50 | 2.266,50 | 0,43% | 371,00 |
| 30.05.2025 | 2.254,00 | 2.266,50 | 2.227,25 | 2.256,75 | 0,83% | 344,00 |
| 29.05.2025 | 2.297,50 | 2.315,00 | 2.227,25 | 2.238,25 | -0,85% | 170,00 |
| 28.05.2025 | 2.256,75 | 2.285,75 | 2.238,50 | 2.257,50 | 0,17% | 219,00 |
| 27.05.2025 | 2.206,50 | 2.260,00 | 2.202,50 | 2.253,75 | 1,22% | 227,00 |
| 26.05.2025 | 2.240,00 | 2.241,50 | 2.211,50 | 2.226,50 | 0,95% | 237,00 |
| 23.05.2025 | 2.264,50 | 2.293,75 | 2.201,50 | 2.205,50 | -4,47% | 713,00 |
| 22.05.2025 | 2.310,00 | 2.334,50 | 2.277,25 | 2.308,75 | 0,34% | 282,00 |
| 21.05.2025 | 2.267,75 | 2.319,50 | 2.238,50 | 2.301,00 | 0,60% | 391,00 |
| 20.05.2025 | 2.283,00 | 2.301,50 | 2.261,50 | 2.287,25 | -0,12% | 285,00 |
| 19.05.2025 | 2.278,50 | 2.316,50 | 2.261,50 | 2.290,00 | -1,25% | 443,00 |
| 16.05.2025 | 2.300,50 | 2.344,00 | 2.300,25 | 2.319,00 | 0,36% | 516,00 |
| 15.05.2025 | 2.291,00 | 2.338,00 | 2.270,00 | 2.310,75 | 0,72% | 614,00 |
| 14.05.2025 | 2.259,00 | 2.295,00 | 2.228,00 | 2.294,25 | 1,97% | 381,00 |
| 13.05.2025 | 2.249,75 | 2.294,00 | 2.231,50 | 2.250,00 | -0,23% | 454,00 |
| 12.05.2025 | 2.200,00 | 2.280,00 | 2.199,00 | 2.255,25 | 3,52% | 945,00 |
| 09.05.2025 | 2.142,50 | 2.187,50 | 2.130,50 | 2.178,50 | 1,36% | 581,00 |
| 08.05.2025 | 2.154,50 | 2.207,75 | 2.101,00 | 2.149,25 | 7,37% | 2.081,00 |
| 07.05.2025 | 1.976,10 | 2.011,50 | 1.949,40 | 2.001,75 | 2,01% | 160,00 |
| 06.05.2025 | 1.965,00 | 1.986,70 | 1.951,50 | 1.962,40 | -1,20% | 392,00 |
| 05.05.2025 | 2.020,00 | 2.020,00 | 1.974,20 | 1.986,20 | -1,43% | 438,00 |
| 02.05.2025 | 2.040,00 | 2.072,50 | 1.994,30 | 2.015,00 | -2,13% | 849,00 |
| 30.04.2025 | 1.990,80 | 2.060,25 | 1.950,40 | 2.058,75 | 3,00% | 420,00 |
| 29.04.2025 | 1.945,00 | 1.998,75 | 1.930,00 | 1.998,75 | 3,28% | 337,00 |
| 28.04.2025 | 1.960,00 | 1.974,90 | 1.919,00 | 1.935,20 | -1,21% | 178,00 |
| 25.04.2025 | 1.950,20 | 1.965,10 | 1.922,80 | 1.959,00 | 1,17% | 541,00 |
| 24.04.2025 | 1.910,00 | 1.937,70 | 1.873,20 | 1.936,30 | 2,40% | 527,00 |
| 23.04.2025 | 1.890,20 | 1.927,70 | 1.878,50 | 1.890,90 | 1,36% | 444,00 |
| 22.04.2025 | 1.819,80 | 1.880,90 | 1.806,20 | 1.865,60 | 1,09% | 433,00 |
| 17.04.2025 | 1.834,60 | 1.859,90 | 1.804,90 | 1.845,40 | 1,86% | 214,00 |
| 16.04.2025 | 1.830,40 | 1.866,60 | 1.782,80 | 1.811,70 | -3,51% | 398,00 |
| 15.04.2025 | 1.792,10 | 1.885,40 | 1.786,90 | 1.877,60 | 4,64% | 574,00 |
| 14.04.2025 | 1.812,00 | 1.836,20 | 1.758,60 | 1.794,30 | 1,87% | 562,00 |
| 11.04.2025 | 1.735,30 | 1.775,80 | 1.672,20 | 1.761,40 | 2,17% | 179,00 |
| 10.04.2025 | 1.810,00 | 1.848,80 | 1.658,60 | 1.724,00 | -4,73% | 662,00 |
| 09.04.2025 | 1.647,00 | 1.830,00 | 1.600,20 | 1.809,60 | 8,79% | 666,00 |
| 08.04.2025 | 1.681,80 | 1.779,30 | 1.653,20 | 1.663,40 | 1,25% | 770,00 |
| 07.04.2025 | 1.571,00 | 1.716,80 | 1.460,00 | 1.642,80 | -2,46% | 1.310,00 |
| 04.04.2025 | 1.760,00 | 1.763,80 | 1.651,50 | 1.684,30 | -4,55% | 781,00 |
| 03.04.2025 | 1.693,80 | 1.780,80 | 1.670,20 | 1.764,60 | -1,09% | 1.095,00 |
| 02.04.2025 | 1.786,50 | 1.799,80 | 1.747,80 | 1.784,10 | 0,45% | 489,00 |
| 01.04.2025 | 1.809,80 | 1.830,00 | 1.765,00 | 1.776,10 | -1,53% | 491,00 |
| 31.03.2025 | 1.865,00 | 1.883,80 | 1.780,40 | 1.803,70 | -4,52% | 1.207,00 |
| 28.03.2025 | 1.948,90 | 1.953,80 | 1.871,20 | 1.889,10 | -2,82% | 245,00 |
| 27.03.2025 | 1.932,60 | 1.958,60 | 1.905,80 | 1.943,90 | 0,70% | 657,00 |
| 26.03.2025 | 2.028,50 | 2.044,00 | 1.924,80 | 1.930,30 | -4,88% | 370,00 |
| 25.03.2025 | 1.979,10 | 2.038,50 | 1.969,00 | 2.029,25 | 2,58% | 502,00 |
| 24.03.2025 | 1.955,70 | 2.002,50 | 1.946,20 | 1.978,20 | 2,25% | 320,00 |
| 21.03.2025 | 1.911,50 | 1.944,80 | 1.866,40 | 1.934,70 | 1,48% | 108,00 |
| 20.03.2025 | 1.906,50 | 1.930,50 | 1.889,00 | 1.906,50 | 0,61% | 367,00 |
| 19.03.2025 | 1.848,90 | 1.910,70 | 1.840,00 | 1.895,00 | 3,55% | 312,00 |
| 18.03.2025 | 1.922,10 | 1.936,00 | 1.813,70 | 1.830,00 | -5,03% | 530,00 |
| 17.03.2025 | 1.855,90 | 1.945,50 | 1.849,80 | 1.927,00 | 3,83% | 325,00 |
| 14.03.2025 | 1.847,30 | 1.882,60 | 1.844,90 | 1.855,90 | 1,14% | 230,00 |
| 13.03.2025 | 1.830,40 | 1.857,70 | 1.816,90 | 1.834,90 | -0,48% | 195,00 |
| 12.03.2025 | 1.829,00 | 1.881,80 | 1.811,30 | 1.843,80 | 1,09% | 694,00 |
| 11.03.2025 | 1.780,00 | 1.843,60 | 1.766,20 | 1.823,90 | 1,88% | 430,00 |
| 10.03.2025 | 1.845,60 | 1.857,80 | 1.769,00 | 1.790,20 | -3,35% | 687,00 |
| 07.03.2025 | 1.896,80 | 1.904,20 | 1.749,10 | 1.852,30 | -2,32% | 871,00 |
| 06.03.2025 | 1.971,80 | 1.971,80 | 1.886,60 | 1.896,20 | -3,10% | 428,00 |
| 05.03.2025 | 1.945,00 | 1.965,80 | 1.917,70 | 1.956,80 | 0,80% | 390,00 |
| 04.03.2025 | 1.982,70 | 1.987,60 | 1.902,20 | 1.941,20 | -1,75% | 565,00 |
| 03.03.2025 | 2.070,00 | 2.070,00 | 1.962,80 | 1.975,70 | -3,37% | 449,00 |
| 28.02.2025 | 2.049,00 | 2.059,50 | 1.982,00 | 2.044,50 | -0,07% | 533,00 |
| 27.02.2025 | 2.106,75 | 2.133,75 | 2.038,25 | 2.046,00 | -2,23% | 293,00 |
| 26.02.2025 | 2.090,00 | 2.103,75 | 2.058,00 | 2.092,75 | 1,42% | 375,00 |
| 25.02.2025 | 2.124,00 | 2.141,00 | 2.028,25 | 2.063,50 | -2,91% | 811,00 |
| 24.02.2025 | 2.167,25 | 2.211,50 | 2.107,50 | 2.125,25 | -1,72% | 436,00 |
| 21.02.2025 | 2.251,00 | 2.296,50 | 2.130,25 | 2.162,50 | 7,45% | 1.891,00 |
| 20.02.2025 | 1.981,90 | 2.013,25 | 1.948,60 | 2.012,50 | 1,09% | 260,00 |
| 19.02.2025 | 2.018,00 | 2.029,50 | 1.982,20 | 1.990,80 | -0,89% | 468,00 |
| 18.02.2025 | 2.019,50 | 2.023,50 | 1.974,00 | 2.008,75 | 0,32% | 267,00 |
| 17.02.2025 | 2.017,00 | 2.023,50 | 1.991,20 | 2.002,35 | -0,57% | 291,00 |
| 14.02.2025 | 1.985,00 | 2.024,00 | 1.954,30 | 2.013,75 | 1,84% | 339,00 |
| 13.02.2025 | 1.931,60 | 1.977,50 | 1.926,00 | 1.977,40 | 1,90% | 463,00 |
| 12.02.2025 | 1.968,10 | 1.975,00 | 1.929,70 | 1.940,50 | -1,35% | 189,00 |
| 11.02.2025 | 1.975,00 | 2.002,25 | 1.953,30 | 1.967,00 | -0,75% | 781,00 |
| 10.02.2025 | 1.944,40 | 1.988,40 | 1.937,10 | 1.981,80 | 2,51% | 495,00 |
| 07.02.2025 | 1.939,80 | 1.969,70 | 1.922,80 | 1.933,30 | -0,24% | 608,00 |
| 06.02.2025 | 1.899,00 | 1.949,80 | 1.888,20 | 1.937,90 | 2,08% | 535,00 |
| 05.02.2025 | 1.880,00 | 1.900,10 | 1.866,20 | 1.898,50 | 0,20% | 115,00 |
| 04.02.2025 | 1.840,00 | 1.898,50 | 1.833,80 | 1.894,70 | 2,16% | 294,00 |
| 03.02.2025 | 1.840,00 | 1.857,20 | 1.760,20 | 1.854,60 | 0,05% | 494,00 |
| 31.01.2025 | 1.883,00 | 1.902,30 | 1.850,30 | 1.853,60 | -0,87% | 195,00 |
| 30.01.2025 | 1.835,00 | 1.894,60 | 1.822,00 | 1.869,90 | 3,10% | 458,00 |
| 29.01.2025 | 1.819,50 | 1.838,80 | 1.796,00 | 1.813,60 | -0,13% | 270,00 |
| 28.01.2025 | 1.770,70 | 1.824,50 | 1.749,00 | 1.816,00 | 3,09% | 372,00 |
| 27.01.2025 | 1.740,00 | 1.772,00 | 1.699,40 | 1.761,50 | 0,24% | 245,00 |
| 24.01.2025 | 1.745,70 | 1.781,10 | 1.732,00 | 1.757,20 | 0,08% | 171,00 |
| 23.01.2025 | 1.735,00 | 1.775,60 | 1.726,30 | 1.755,80 | 0,57% | 178,00 |
| 22.01.2025 | 1.779,80 | 1.810,10 | 1.734,40 | 1.745,80 | -0,83% | 611,00 |
| 21.01.2025 | 1.780,00 | 1.809,50 | 1.758,00 | 1.760,50 | -1,31% | 356,00 |
| 20.01.2025 | 1.779,10 | 1.797,80 | 1.766,00 | 1.783,90 | -0,11% | 217,00 |
| 17.01.2025 | 1.795,00 | 1.829,00 | 1.783,60 | 1.785,90 | -0,01% | 458,00 |
| 16.01.2025 | 1.787,00 | 1.797,00 | 1.766,80 | 1.786,10 | 0,13% | 345,00 |
| 15.01.2025 | 1.705,80 | 1.788,50 | 1.698,20 | 1.783,80 | 4,92% | 208,00 |