1.487,300€
0,25%
Echtzeit-Aktienkurs Mercadolibre Inc.
Bid:
Ask:
Aktienkurse zur Mercadolibre Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 1.455,00 | 1.503,80 | 1.454,80 | 1.480,60 | -0,48% | 224,00 |
| 01.04.2026 | 1.505,00 | 1.508,10 | 1.457,00 | 1.487,70 | -0,55% | 605,00 |
| 31.03.2026 | 1.405,00 | 1.506,60 | 1.405,00 | 1.495,90 | 6,29% | 682,00 |
| 30.03.2026 | 1.395,00 | 1.424,60 | 1.387,60 | 1.407,40 | 1,02% | 338,00 |
| 27.03.2026 | 1.415,00 | 1.435,00 | 1.384,50 | 1.393,20 | -1,41% | 438,00 |
| 26.03.2026 | 1.425,00 | 1.443,80 | 1.404,10 | 1.413,10 | -0,63% | 357,00 |
| 25.03.2026 | 1.400,70 | 1.432,10 | 1.393,80 | 1.422,00 | 1,15% | 308,00 |
| 24.03.2026 | 1.442,30 | 1.456,80 | 1.387,80 | 1.405,90 | -2,40% | 410,00 |
| 23.03.2026 | 1.399,80 | 1.455,90 | 1.379,60 | 1.440,40 | 1,56% | 975,00 |
| 20.03.2026 | 1.446,00 | 1.457,40 | 1.413,20 | 1.418,30 | -1,47% | 449,00 |
| 19.03.2026 | 1.471,20 | 1.480,10 | 1.431,20 | 1.439,50 | -2,22% | 547,00 |
| 18.03.2026 | 1.517,60 | 1.517,60 | 1.471,30 | 1.472,20 | -1,72% | 454,00 |
| 17.03.2026 | 1.500,60 | 1.517,50 | 1.483,00 | 1.498,00 | -0,86% | 515,00 |
| 16.03.2026 | 1.483,80 | 1.517,80 | 1.450,00 | 1.511,00 | 3,37% | 467,00 |
| 13.03.2026 | 1.449,50 | 1.473,80 | 1.439,10 | 1.461,80 | 1,09% | 566,00 |
| 12.03.2026 | 1.509,60 | 1.510,00 | 1.416,90 | 1.446,00 | -5,27% | 1.329,00 |
| 11.03.2026 | 1.517,80 | 1.526,50 | 1.490,90 | 1.526,50 | 1,18% | 275,00 |
| 10.03.2026 | 1.530,00 | 1.539,80 | 1.482,60 | 1.508,70 | 0,07% | 450,00 |
| 09.03.2026 | 1.530,00 | 1.540,00 | 1.486,20 | 1.507,60 | -1,98% | 526,00 |
| 06.03.2026 | 1.539,00 | 1.561,00 | 1.502,60 | 1.538,00 | 0,23% | 554,00 |
| 05.03.2026 | 1.525,20 | 1.560,30 | 1.519,00 | 1.534,50 | 0,95% | 458,00 |
| 04.03.2026 | 1.460,00 | 1.538,30 | 1.460,00 | 1.520,10 | 3,06% | 564,00 |
| 03.03.2026 | 1.505,00 | 1.530,00 | 1.425,00 | 1.475,00 | -2,89% | 926,00 |
| 02.03.2026 | 1.470,00 | 1.522,20 | 1.442,30 | 1.518,90 | 2,79% | 1.135,00 |
| 27.02.2026 | 1.479,80 | 1.501,60 | 1.458,90 | 1.477,70 | 0,02% | 1.059,00 |
| 26.02.2026 | 1.519,80 | 1.523,80 | 1.468,80 | 1.477,40 | -1,20% | 2.326,00 |
| 25.02.2026 | 1.579,60 | 1.580,00 | 1.415,60 | 1.495,30 | -8,33% | 4.002,00 |
| 24.02.2026 | 1.603,40 | 1.637,80 | 1.570,20 | 1.631,20 | 3,52% | 2.218,00 |
| 23.02.2026 | 1.690,00 | 1.700,10 | 1.575,40 | 1.575,80 | -6,99% | 1.340,00 |
| 20.02.2026 | 1.702,50 | 1.713,60 | 1.673,20 | 1.694,20 | -0,37% | 235,00 |
| 19.02.2026 | 1.713,50 | 1.723,20 | 1.690,80 | 1.700,50 | -0,40% | 274,00 |
| 18.02.2026 | 1.669,60 | 1.730,30 | 1.665,20 | 1.707,30 | 1,81% | 247,00 |
| 17.02.2026 | 1.660,00 | 1.697,40 | 1.636,10 | 1.677,00 | -0,15% | 507,00 |
| 16.02.2026 | 1.677,20 | 1.712,00 | 1.668,20 | 1.679,50 | 1,11% | 336,00 |
| 13.02.2026 | 1.693,00 | 1.704,80 | 1.656,60 | 1.661,00 | -2,01% | 319,00 |
| 12.02.2026 | 1.758,80 | 1.778,40 | 1.683,50 | 1.695,10 | -0,43% | 524,00 |
| 11.02.2026 | 1.713,60 | 1.733,50 | 1.664,30 | 1.702,40 | 0,30% | 298,00 |
| 10.02.2026 | 1.712,50 | 1.748,40 | 1.689,30 | 1.697,30 | -0,61% | 363,00 |
| 09.02.2026 | 1.668,50 | 1.709,00 | 1.645,20 | 1.707,70 | 2,92% | 866,00 |
| 06.02.2026 | 1.710,00 | 1.744,00 | 1.620,70 | 1.659,30 | -3,78% | 1.328,00 |
| 05.02.2026 | 1.747,00 | 1.772,70 | 1.719,80 | 1.724,40 | -1,36% | 577,00 |
| 04.02.2026 | 1.780,80 | 1.792,00 | 1.681,80 | 1.748,20 | -1,17% | 850,00 |
| 03.02.2026 | 1.828,40 | 1.840,00 | 1.749,00 | 1.768,90 | -2,68% | 575,00 |
| 02.02.2026 | 1.795,80 | 1.845,00 | 1.750,20 | 1.817,60 | 0,14% | 507,00 |
| 30.01.2026 | 1.854,40 | 1.869,70 | 1.800,20 | 1.815,00 | -1,99% | 456,00 |
| 29.01.2026 | 1.899,30 | 1.913,80 | 1.847,80 | 1.851,90 | -2,58% | 388,00 |
| 28.01.2026 | 1.918,00 | 1.960,40 | 1.895,60 | 1.901,00 | -0,70% | 795,00 |
| 27.01.2026 | 1.861,40 | 1.921,50 | 1.847,40 | 1.914,40 | 2,65% | 1.495,00 |
| 26.01.2026 | 1.792,20 | 1.887,10 | 1.786,00 | 1.865,00 | 3,15% | 822,00 |
| 23.01.2026 | 1.834,40 | 1.848,80 | 1.786,70 | 1.808,00 | -1,52% | 519,00 |
| 22.01.2026 | 1.778,90 | 1.845,40 | 1.770,80 | 1.835,90 | 2,89% | 688,00 |
| 21.01.2026 | 1.743,00 | 1.790,00 | 1.723,00 | 1.784,30 | 2,92% | 665,00 |
| 20.01.2026 | 1.750,00 | 1.796,60 | 1.724,80 | 1.733,70 | -1,56% | 565,00 |
| 19.01.2026 | 1.780,60 | 1.785,60 | 1.740,20 | 1.761,20 | -1,76% | 590,00 |
| 16.01.2026 | 1.808,50 | 1.820,60 | 1.779,00 | 1.792,70 | -0,99% | 361,00 |
| 15.01.2026 | 1.805,70 | 1.850,70 | 1.796,60 | 1.810,60 | 1,45% | 528,00 |
| 14.01.2026 | 1.777,80 | 1.798,00 | 1.753,60 | 1.784,70 | 0,20% | 397,00 |
| 13.01.2026 | 1.851,20 | 1.863,80 | 1.745,50 | 1.781,20 | -3,13% | 1.088,00 |
| 12.01.2026 | 1.873,00 | 1.885,00 | 1.821,60 | 1.838,70 | -2,24% | 594,00 |
| 09.01.2026 | 1.872,00 | 1.883,80 | 1.856,40 | 1.880,90 | 1,14% | 583,00 |
| 08.01.2026 | 1.835,00 | 1.883,90 | 1.835,00 | 1.859,70 | 0,88% | 518,00 |
| 07.01.2026 | 1.873,00 | 1.899,80 | 1.822,80 | 1.843,50 | -1,87% | 977,00 |
| 06.01.2026 | 1.847,40 | 1.914,00 | 1.818,60 | 1.878,60 | 1,71% | 1.200,00 |
| 05.01.2026 | 1.697,30 | 1.887,80 | 1.688,20 | 1.847,00 | 9,56% | 1.727,00 |
| 02.01.2026 | 1.730,00 | 1.741,80 | 1.677,20 | 1.685,90 | -1,72% | 786,00 |
| 30.12.2025 | 1.713,50 | 1.722,10 | 1.705,20 | 1.715,40 | 0,21% | 389,00 |
| 29.12.2025 | 1.692,20 | 1.725,50 | 1.684,80 | 1.711,80 | 1,42% | 1.416,00 |
| 23.12.2025 | 1.680,20 | 1.702,70 | 1.677,00 | 1.687,80 | -0,38% | 493,00 |
| 22.12.2025 | 1.709,80 | 1.719,80 | 1.668,30 | 1.694,30 | -0,63% | 959,00 |
| 19.12.2025 | 1.680,00 | 1.718,40 | 1.680,00 | 1.705,10 | 1,48% | 641,00 |
| 18.12.2025 | 1.638,10 | 1.693,00 | 1.630,60 | 1.680,30 | 2,53% | 599,00 |
| 17.12.2025 | 1.650,00 | 1.664,20 | 1.618,80 | 1.638,80 | -0,30% | 592,00 |
| 16.12.2025 | 1.661,40 | 1.690,30 | 1.621,60 | 1.643,80 | -1,66% | 955,00 |
| 15.12.2025 | 1.747,80 | 1.747,80 | 1.669,20 | 1.671,50 | -2,66% | 369,00 |
| 12.12.2025 | 1.725,00 | 1.743,80 | 1.710,10 | 1.717,20 | 0,12% | 351,00 |
| 11.12.2025 | 1.693,00 | 1.737,50 | 1.670,20 | 1.715,10 | 0,75% | 562,00 |
| 10.12.2025 | 1.773,00 | 1.781,20 | 1.682,60 | 1.702,30 | -3,71% | 754,00 |
| 09.12.2025 | 1.788,20 | 1.806,00 | 1.758,00 | 1.767,80 | -1,45% | 288,00 |
| 08.12.2025 | 1.790,00 | 1.821,40 | 1.775,20 | 1.793,90 | 1,10% | 468,00 |
| 05.12.2025 | 1.836,90 | 1.855,20 | 1.762,20 | 1.774,30 | -3,51% | 266,00 |
| 04.12.2025 | 1.818,20 | 1.845,70 | 1.784,30 | 1.838,90 | 1,22% | 248,00 |
| 03.12.2025 | 1.825,00 | 1.843,30 | 1.800,20 | 1.816,70 | -0,17% | 223,00 |
| 02.12.2025 | 1.775,80 | 1.855,00 | 1.760,80 | 1.819,80 | 1,97% | 461,00 |
| 01.12.2025 | 1.779,70 | 1.795,80 | 1.751,20 | 1.784,60 | -0,46% | 337,00 |
| 28.11.2025 | 1.765,20 | 1.805,00 | 1.762,40 | 1.792,80 | 1,64% | 674,00 |
| 27.11.2025 | 1.758,20 | 1.768,80 | 1.746,40 | 1.763,90 | 0,89% | 129,00 |
| 26.11.2025 | 1.790,40 | 1.804,80 | 1.748,10 | 1.748,30 | -1,38% | 399,00 |
| 25.11.2025 | 1.741,30 | 1.776,40 | 1.723,90 | 1.772,80 | 1,72% | 232,00 |
| 24.11.2025 | 1.724,80 | 1.744,60 | 1.681,30 | 1.742,90 | 2,23% | 638,00 |
| 21.11.2025 | 1.660,20 | 1.708,40 | 1.639,90 | 1.704,80 | 3,00% | 1.060,00 |
| 20.11.2025 | 1.845,00 | 1.845,00 | 1.651,00 | 1.655,10 | -8,52% | 1.462,00 |
| 19.11.2025 | 1.770,00 | 1.815,40 | 1.770,00 | 1.809,20 | 1,62% | 220,00 |
| 18.11.2025 | 1.755,10 | 1.799,80 | 1.750,20 | 1.780,40 | 0,40% | 230,00 |
| 17.11.2025 | 1.773,20 | 1.794,40 | 1.755,90 | 1.773,30 | 1,15% | 594,00 |
| 14.11.2025 | 1.753,00 | 1.770,00 | 1.717,10 | 1.753,20 | 0,37% | 884,00 |
| 13.11.2025 | 1.822,00 | 1.831,00 | 1.734,20 | 1.746,80 | -3,75% | 1.135,00 |
| 12.11.2025 | 1.827,80 | 1.846,90 | 1.806,70 | 1.814,90 | -0,27% | 416,00 |
| 11.11.2025 | 1.814,50 | 1.832,40 | 1.789,30 | 1.819,90 | 1,23% | 491,00 |
| 10.11.2025 | 1.850,00 | 1.875,00 | 1.775,20 | 1.797,70 | -1,77% | 1.185,00 |
| 07.11.2025 | 1.856,80 | 1.867,80 | 1.800,20 | 1.830,10 | -0,46% | 628,00 |