1.443,800€
1,65%
Echtzeit-Aktienkurs MercadoLibre
Bid:
Ask:
Aktienkurse zur MercadoLibre Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 1.417,40 | 1.444,10 | 1.396,20 | 1.438,10 | 1,25% | 431,00 |
| 20.05.2026 | 1.374,60 | 1.425,00 | 1.368,40 | 1.420,30 | 2,94% | 576,00 |
| 19.05.2026 | 1.356,10 | 1.398,20 | 1.349,00 | 1.379,80 | 2,11% | 732,00 |
| 18.05.2026 | 1.329,40 | 1.360,00 | 1.316,40 | 1.351,30 | 1,40% | 683,00 |
| 15.05.2026 | 1.361,20 | 1.377,50 | 1.322,80 | 1.332,60 | -3,26% | 1.165,00 |
| 14.05.2026 | 1.339,90 | 1.388,20 | 1.319,90 | 1.377,50 | 3,46% | 734,00 |
| 13.05.2026 | 1.356,60 | 1.367,00 | 1.277,40 | 1.331,40 | -0,34% | 2.596,00 |
| 12.05.2026 | 1.327,70 | 1.350,20 | 1.313,70 | 1.335,90 | 0,56% | 1.911,00 |
| 11.05.2026 | 1.408,00 | 1.412,60 | 1.304,80 | 1.328,50 | -4,46% | 3.142,00 |
| 08.05.2026 | 1.515,80 | 1.533,20 | 1.376,60 | 1.390,50 | -12,53% | 2.721,00 |
| 07.05.2026 | 1.565,50 | 1.604,40 | 1.557,00 | 1.589,70 | 1,00% | 379,00 |
| 06.05.2026 | 1.545,20 | 1.585,90 | 1.533,60 | 1.574,00 | 1,38% | 467,00 |
| 05.05.2026 | 1.563,20 | 1.571,00 | 1.520,80 | 1.552,50 | -0,35% | 458,00 |
| 04.05.2026 | 1.577,10 | 1.602,50 | 1.556,10 | 1.558,00 | 1,77% | 516,00 |
| 30.04.2026 | 1.505,80 | 1.541,60 | 1.497,50 | 1.530,90 | 1,65% | 275,00 |
| 29.04.2026 | 1.530,00 | 1.530,00 | 1.486,30 | 1.506,10 | -1,36% | 472,00 |
| 28.04.2026 | 1.568,00 | 1.584,90 | 1.521,50 | 1.526,80 | -3,15% | 591,00 |
| 27.04.2026 | 1.566,00 | 1.596,90 | 1.555,30 | 1.576,40 | 0,41% | 409,00 |
| 24.04.2026 | 1.557,10 | 1.570,80 | 1.539,50 | 1.569,90 | 1,51% | 662,00 |
| 23.04.2026 | 1.575,10 | 1.588,80 | 1.536,30 | 1.546,60 | -2,06% | 222,00 |
| 22.04.2026 | 1.594,70 | 1.610,40 | 1.574,90 | 1.579,20 | -0,57% | 313,00 |
| 21.04.2026 | 1.592,90 | 1.616,50 | 1.582,80 | 1.588,30 | 0,79% | 281,00 |
| 20.04.2026 | 1.569,40 | 1.585,30 | 1.559,30 | 1.575,80 | -0,03% | 259,00 |
| 17.04.2026 | 1.552,90 | 1.586,60 | 1.549,80 | 1.576,30 | 1,96% | 720,00 |
| 16.04.2026 | 1.581,40 | 1.605,70 | 1.536,50 | 1.546,00 | -2,66% | 383,00 |
| 15.04.2026 | 1.561,80 | 1.599,80 | 1.554,20 | 1.588,30 | 1,55% | 470,00 |
| 14.04.2026 | 1.562,40 | 1.590,90 | 1.552,00 | 1.564,10 | 0,70% | 538,00 |
| 13.04.2026 | 1.498,80 | 1.562,00 | 1.493,80 | 1.553,30 | 2,77% | 224,00 |
| 10.04.2026 | 1.533,10 | 1.543,70 | 1.498,00 | 1.511,50 | -1,39% | 332,00 |
| 09.04.2026 | 1.519,90 | 1.539,10 | 1.493,00 | 1.532,80 | 1,03% | 317,00 |
| 08.04.2026 | 1.540,00 | 1.578,80 | 1.512,20 | 1.517,20 | 1,76% | 768,00 |
| 07.04.2026 | 1.499,60 | 1.505,20 | 1.462,50 | 1.490,90 | 0,70% | 496,00 |
| 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 |