1.786,500€
0,59%
Echtzeit-Aktienkurs Mercadolibre Inc.
Bid:
Ask:
Aktienkurse zur Mercadolibre Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 1.786,50 | 1.786,80 | 1.769,80 | 1.786,50 | 0,59% | 204,00 |
| 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 |
| 14.01.2025 | 1.708,40 | 1.732,80 | 1.695,20 | 1.700,20 | -0,26% | 158,00 |
| 13.01.2025 | 1.715,40 | 1.722,00 | 1.688,80 | 1.704,70 | -0,77% | 154,00 |
| 10.01.2025 | 1.697,50 | 1.735,80 | 1.668,70 | 1.717,90 | 0,20% | 298,00 |
| 09.01.2025 | 1.692,60 | 1.718,00 | 1.680,50 | 1.714,50 | 1,77% | 369,00 |
| 08.01.2025 | 1.706,60 | 1.733,80 | 1.680,20 | 1.684,60 | -1,66% | 270,00 |
| 07.01.2025 | 1.725,10 | 1.747,30 | 1.704,90 | 1.713,00 | -1,04% | 385,00 |
| 06.01.2025 | 1.785,00 | 1.798,80 | 1.715,80 | 1.731,00 | -2,81% | 587,00 |
| 03.01.2025 | 1.737,00 | 1.796,80 | 1.720,00 | 1.781,10 | 3,62% | 502,00 |
| 02.01.2025 | 1.650,00 | 1.729,40 | 1.649,50 | 1.718,90 | 4,66% | 407,00 |
| 30.12.2024 | 1.650,50 | 1.680,00 | 1.634,20 | 1.642,40 | -0,73% | 172,00 |
| 27.12.2024 | 1.661,90 | 1.691,80 | 1.644,80 | 1.654,50 | -0,46% | 375,00 |
| 23.12.2024 | 1.660,20 | 1.691,80 | 1.651,40 | 1.662,20 | 0,82% | 766,00 |
| 20.12.2024 | 1.600,00 | 1.658,20 | 1.578,00 | 1.648,70 | 2,53% | 904,00 |
| 19.12.2024 | 1.660,20 | 1.699,80 | 1.600,10 | 1.608,00 | -2,88% | 650,00 |
| 18.12.2024 | 1.714,80 | 1.759,90 | 1.644,40 | 1.655,60 | -3,84% | 427,00 |
| 17.12.2024 | 1.709,20 | 1.741,20 | 1.692,00 | 1.721,70 | 0,68% | 509,00 |
| 16.12.2024 | 1.743,60 | 1.760,80 | 1.706,50 | 1.710,00 | -1,64% | 537,00 |
| 13.12.2024 | 1.787,70 | 1.808,70 | 1.729,90 | 1.738,50 | -2,95% | 299,00 |
| 12.12.2024 | 1.804,90 | 1.830,80 | 1.789,80 | 1.791,30 | -0,89% | 179,00 |
| 11.12.2024 | 1.791,20 | 1.814,40 | 1.786,20 | 1.807,40 | 1,32% | 268,00 |
| 10.12.2024 | 1.760,00 | 1.784,40 | 1.747,20 | 1.783,80 | 2,02% | 353,00 |
| 09.12.2024 | 1.845,90 | 1.858,10 | 1.743,60 | 1.748,40 | -5,07% | 507,00 |
| 06.12.2024 | 1.881,60 | 1.887,20 | 1.840,60 | 1.841,70 | -1,70% | 169,00 |
| 05.12.2024 | 1.888,10 | 1.900,00 | 1.860,10 | 1.873,60 | -1,04% | 220,00 |
| 04.12.2024 | 1.842,00 | 1.902,60 | 1.820,50 | 1.893,20 | 3,06% | 1.149,00 |
| 03.12.2024 | 1.874,80 | 1.874,80 | 1.835,40 | 1.837,00 | -1,16% | 165,00 |
| 02.12.2024 | 1.893,60 | 1.906,70 | 1.843,30 | 1.858,50 | -1,12% | 545,00 |
| 29.11.2024 | 1.958,50 | 1.963,80 | 1.840,80 | 1.879,50 | -4,03% | 453,00 |
| 28.11.2024 | 1.930,00 | 1.968,60 | 1.930,00 | 1.958,50 | 1,27% | 131,00 |
| 27.11.2024 | 2.012,75 | 2.021,50 | 1.930,40 | 1.934,00 | -3,69% | 401,00 |
| 26.11.2024 | 2.009,50 | 2.042,75 | 1.975,40 | 2.008,00 | 0,36% | 554,00 |
| 25.11.2024 | 1.912,90 | 2.006,50 | 1.902,20 | 2.000,70 | 4,20% | 427,00 |
| 22.11.2024 | 1.870,00 | 1.926,70 | 1.862,20 | 1.920,10 | 2,20% | 275,00 |
| 21.11.2024 | 1.825,10 | 1.879,00 | 1.785,90 | 1.878,80 | 2,56% | 305,00 |
| 20.11.2024 | 1.815,60 | 1.847,30 | 1.806,60 | 1.831,90 | 1,17% | 203,00 |
| 19.11.2024 | 1.814,90 | 1.824,80 | 1.782,10 | 1.810,80 | 0,08% | 359,00 |
| 18.11.2024 | 1.793,70 | 1.813,00 | 1.762,10 | 1.809,40 | 1,30% | 295,00 |
| 15.11.2024 | 1.770,00 | 1.788,50 | 1.757,30 | 1.786,20 | 0,17% | 281,00 |
| 14.11.2024 | 1.826,10 | 1.838,00 | 1.751,20 | 1.783,20 | -2,54% | 357,00 |
| 13.11.2024 | 1.872,50 | 1.885,80 | 1.822,50 | 1.829,60 | -1,80% | 564,00 |
| 12.11.2024 | 1.852,80 | 1.887,70 | 1.826,00 | 1.863,20 | 1,32% | 409,00 |
| 11.11.2024 | 1.760,00 | 1.848,20 | 1.750,20 | 1.838,90 | 5,40% | 1.101,00 |
| 08.11.2024 | 1.658,40 | 1.745,70 | 1.651,80 | 1.744,70 | 6,07% | 2.159,00 |
| 07.11.2024 | 1.815,10 | 1.829,80 | 1.621,40 | 1.644,80 | -16,56% | 2.989,00 |