1.828,000€
0,88%
Echtzeit-Aktienkurs MercadoLibre
Bid:
Ask:
Aktienkurse zur MercadoLibre Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 1.824,70 | 1.880,50 | 1.785,40 | 1.879,70 | 2,51% | - |
| 20.11.2024 | 1.815,60 | 1.848,30 | 1.809,20 | 1.833,70 | 1,38% | 18,00 |
| 19.11.2024 | 1.811,60 | 1.817,70 | 1.783,30 | 1.808,80 | 0,02% | 6,00 |
| 18.11.2024 | 1.793,50 | 1.812,30 | 1.759,60 | 1.808,40 | 1,23% | 12,00 |
| 15.11.2024 | 1.773,40 | 1.789,20 | 1.752,30 | 1.786,50 | 0,23% | 6,00 |
| 14.11.2024 | 1.826,10 | 1.837,30 | 1.750,80 | 1.782,40 | -2,55% | 37,00 |
| 13.11.2024 | 1.860,00 | 1.883,20 | 1.821,60 | 1.829,00 | -1,80% | - |
| 12.11.2024 | 1.843,50 | 1.887,60 | 1.814,00 | 1.862,50 | 1,18% | 5,00 |
| 11.11.2024 | 1.755,10 | 1.844,70 | 1.752,90 | 1.840,70 | 5,38% | 56,00 |
| 08.11.2024 | 1.645,30 | 1.770,70 | 1.645,30 | 1.746,70 | 6,34% | 45,00 |
| 07.11.2024 | 1.975,50 | 1.975,50 | 1.624,30 | 1.642,60 | -16,85% | 246,00 |
| 06.11.2024 | 1.974,90 | 1.978,20 | 1.895,00 | 1.975,50 | 3,34% | 58,00 |
| 05.11.2024 | 1.902,40 | 1.916,20 | 1.883,70 | 1.911,60 | 0,74% | 81,00 |
| 04.11.2024 | 1.893,70 | 1.912,30 | 1.878,20 | 1.897,50 | 0,51% | - |
| 01.11.2024 | 1.880,30 | 1.916,30 | 1.859,60 | 1.887,90 | 1,15% | - |
| 31.10.2024 | 1.845,00 | 1.890,90 | 1.829,30 | 1.866,50 | 0,13% | 110,00 |
| 30.10.2024 | 1.875,90 | 1.906,60 | 1.816,20 | 1.864,10 | -1,19% | 21,00 |
| 29.10.2024 | 1.905,00 | 1.921,60 | 1.871,50 | 1.886,60 | -0,42% | 4,00 |
| 28.10.2024 | 1.903,10 | 1.923,50 | 1.875,00 | 1.894,50 | -0,15% | 8,00 |
| 25.10.2024 | 1.900,20 | 1.931,50 | 1.877,50 | 1.897,40 | -0,08% | - |
| 24.10.2024 | 1.898,80 | 1.910,10 | 1.878,10 | 1.898,90 | 0,41% | - |
| 23.10.2024 | 1.910,90 | 1.968,00 | 1.883,00 | 1.891,10 | -1,24% | 16,00 |
| 22.10.2024 | 1.935,40 | 1.949,20 | 1.908,60 | 1.914,90 | -1,38% | - |
| 21.10.2024 | 1.915,00 | 1.942,60 | 1.903,00 | 1.941,60 | 1,48% | - |
| 18.10.2024 | 1.899,80 | 1.921,30 | 1.886,20 | 1.913,20 | 0,30% | 26,00 |
| 17.10.2024 | 1.885,10 | 1.919,10 | 1.884,70 | 1.907,40 | 1,18% | 26,00 |
| 16.10.2024 | 1.871,20 | 1.897,20 | 1.863,60 | 1.885,20 | 0,75% | - |
| 15.10.2024 | 1.909,50 | 1.920,70 | 1.854,30 | 1.871,20 | -1,82% | 5,00 |
| 14.10.2024 | 1.922,50 | 1.929,40 | 1.902,40 | 1.905,90 | -0,39% | 155,00 |
| 11.10.2024 | 1.865,70 | 1.924,80 | 1.863,70 | 1.913,30 | 2,57% | 1,00 |
| 10.10.2024 | 1.869,60 | 1.886,30 | 1.854,40 | 1.865,40 | -0,34% | 9,00 |
| 09.10.2024 | 1.832,10 | 1.873,70 | 1.827,10 | 1.871,80 | 2,01% | 17,00 |
| 08.10.2024 | 1.786,90 | 1.837,50 | 1.782,30 | 1.835,00 | 2,59% | - |
| 07.10.2024 | 1.784,40 | 1.807,50 | 1.775,60 | 1.788,70 | 0,21% | 13,00 |
| 04.10.2024 | 1.772,80 | 1.803,10 | 1.764,10 | 1.784,90 | 0,52% | 4,00 |
| 03.10.2024 | 1.782,60 | 1.788,40 | 1.763,80 | 1.775,60 | -0,38% | - |
| 02.10.2024 | 1.860,40 | 1.860,40 | 1.770,30 | 1.782,30 | -4,54% | 8,00 |
| 01.10.2024 | 1.840,90 | 1.867,30 | 1.819,00 | 1.867,10 | 1,36% | - |
| 30.09.2024 | 1.850,90 | 1.859,20 | 1.819,60 | 1.842,10 | -0,29% | 28,00 |
| 27.09.2024 | 1.875,60 | 1.893,10 | 1.843,50 | 1.847,50 | -1,62% | 69,00 |
| 26.09.2024 | 1.919,90 | 1.934,70 | 1.878,00 | 1.878,00 | -1,93% | 11,00 |
| 25.09.2024 | 1.880,00 | 1.916,50 | 1.864,30 | 1.914,90 | 1,41% | 10,00 |
| 24.09.2024 | 1.892,10 | 1.903,60 | 1.877,10 | 1.888,20 | -0,15% | - |
| 23.09.2024 | 1.894,70 | 1.924,20 | 1.880,70 | 1.891,10 | 0,45% | - |
| 20.09.2024 | 1.889,00 | 1.901,50 | 1.875,80 | 1.882,60 | -0,32% | - |
| 19.09.2024 | 1.918,10 | 1.942,40 | 1.832,00 | 1.888,70 | -0,20% | 20,00 |
| 18.09.2024 | 1.868,00 | 1.904,50 | 1.861,50 | 1.892,50 | 1,37% | 20,00 |
| 17.09.2024 | 1.891,50 | 1.910,60 | 1.861,10 | 1.866,90 | -1,30% | 34,00 |
| 16.09.2024 | 1.912,50 | 1.916,00 | 1.891,40 | 1.891,40 | -1,22% | 7,00 |
| 13.09.2024 | 1.932,50 | 1.943,90 | 1.910,00 | 1.914,70 | -1,01% | 3,00 |
| 12.09.2024 | 1.861,00 | 1.934,20 | 1.854,60 | 1.934,20 | 4,17% | 1,00 |
| 11.09.2024 | 1.815,00 | 1.860,60 | 1.802,60 | 1.856,80 | 1,50% | 57,00 |
| 10.09.2024 | 1.825,60 | 1.853,50 | 1.816,40 | 1.829,30 | -0,42% | - |
| 09.09.2024 | 1.800,00 | 1.842,30 | 1.800,00 | 1.837,10 | 2,67% | 12,00 |
| 06.09.2024 | 1.833,60 | 1.840,50 | 1.775,90 | 1.789,40 | -2,52% | - |
| 05.09.2024 | 1.797,50 | 1.841,20 | 1.787,10 | 1.835,60 | 2,13% | 49,00 |
| 04.09.2024 | 1.793,90 | 1.809,60 | 1.783,70 | 1.797,40 | -0,24% | 38,00 |
| 03.09.2024 | 1.861,90 | 1.867,60 | 1.796,10 | 1.801,70 | -3,58% | 16,00 |
| 02.09.2024 | 1.864,40 | 1.868,50 | 1.848,60 | 1.868,50 | 0,15% | 6,00 |
| 30.08.2024 | 1.822,30 | 1.867,70 | 1.818,50 | 1.865,70 | 3,11% | 15,00 |
| 29.08.2024 | 1.782,30 | 1.826,60 | 1.782,10 | 1.809,40 | 0,82% | 44,00 |
| 28.08.2024 | 1.825,30 | 1.837,10 | 1.782,60 | 1.794,60 | -1,43% | 101,00 |
| 27.08.2024 | 1.797,50 | 1.831,40 | 1.788,20 | 1.820,60 | 1,31% | 1,00 |
| 26.08.2024 | 1.783,50 | 1.801,00 | 1.769,40 | 1.797,10 | 0,58% | 6,00 |
| 23.08.2024 | 1.793,60 | 1.807,60 | 1.773,90 | 1.786,80 | -0,21% | 8,00 |
| 22.08.2024 | 1.793,80 | 1.814,60 | 1.786,10 | 1.790,60 | -0,46% | 62,00 |
| 21.08.2024 | 1.813,80 | 1.817,20 | 1.778,80 | 1.798,80 | -0,31% | - |
| 20.08.2024 | 1.829,90 | 1.838,90 | 1.801,90 | 1.804,40 | -1,36% | 138,00 |
| 19.08.2024 | 1.788,70 | 1.831,20 | 1.775,00 | 1.829,30 | 1,89% | 11,00 |
| 16.08.2024 | 1.820,30 | 1.835,90 | 1.791,00 | 1.795,30 | -1,35% | 52,00 |
| 15.08.2024 | 1.731,80 | 1.821,20 | 1.680,00 | 1.819,80 | 5,63% | 2,00 |
| 14.08.2024 | 1.743,00 | 1.746,00 | 1.707,70 | 1.722,80 | -1,06% | 29,00 |
| 13.08.2024 | 1.738,90 | 1.756,10 | 1.727,50 | 1.741,30 | 0,18% | - |
| 12.08.2024 | 1.725,00 | 1.741,40 | 1.718,70 | 1.738,10 | 0,73% | 10,00 |
| 09.08.2024 | 1.708,40 | 1.747,20 | 1.705,00 | 1.725,50 | 0,52% | 26,00 |
| 08.08.2024 | 1.694,60 | 1.754,10 | 1.681,30 | 1.716,60 | 0,75% | 28,00 |
| 07.08.2024 | 1.676,30 | 1.719,70 | 1.665,00 | 1.703,80 | 2,79% | 58,00 |
| 06.08.2024 | 1.642,00 | 1.691,40 | 1.618,40 | 1.657,50 | 2,19% | 65,00 |
| 05.08.2024 | 1.630,90 | 1.659,30 | 1.430,10 | 1.622,00 | -0,36% | 38,00 |
| 02.08.2024 | 1.617,40 | 1.639,80 | 1.552,80 | 1.627,80 | 9,45% | 47,00 |
| 01.08.2024 | 1.556,90 | 1.581,00 | 1.464,60 | 1.487,20 | -3,60% | 41,00 |
| 31.07.2024 | 1.524,00 | 1.545,60 | 1.498,80 | 1.542,80 | 2,66% | 28,00 |
| 30.07.2024 | 1.498,20 | 1.523,50 | 1.484,60 | 1.502,80 | 0,35% | 22,00 |
| 29.07.2024 | 1.535,30 | 1.544,10 | 1.491,40 | 1.497,50 | -1,65% | - |
| 26.07.2024 | 1.505,50 | 1.535,30 | 1.500,10 | 1.522,70 | 1,62% | 33,00 |
| 25.07.2024 | 1.517,90 | 1.542,50 | 1.470,40 | 1.498,40 | -1,17% | 66,00 |
| 24.07.2024 | 1.548,20 | 1.554,60 | 1.510,20 | 1.516,10 | -2,73% | - |
| 23.07.2024 | 1.544,20 | 1.566,40 | 1.541,70 | 1.558,70 | 0,52% | - |
| 22.07.2024 | 1.521,30 | 1.554,20 | 1.516,00 | 1.550,60 | 2,19% | - |
| 19.07.2024 | 1.495,60 | 1.528,80 | 1.475,50 | 1.517,40 | 1,88% | 30,00 |
| 18.07.2024 | 1.540,00 | 1.545,90 | 1.480,30 | 1.489,40 | -2,46% | 103,00 |
| 17.07.2024 | 1.571,50 | 1.571,50 | 1.510,90 | 1.526,90 | -3,26% | 7,00 |
| 16.07.2024 | 1.605,90 | 1.608,30 | 1.571,80 | 1.578,30 | -1,25% | 3,00 |
| 15.07.2024 | 1.621,60 | 1.628,50 | 1.585,10 | 1.598,30 | -1,11% | - |
| 12.07.2024 | 1.570,90 | 1.616,40 | 1.564,30 | 1.616,30 | 2,77% | 68,00 |
| 11.07.2024 | 1.568,60 | 1.594,20 | 1.554,40 | 1.572,80 | 0,03% | 2,00 |
| 10.07.2024 | 1.590,40 | 1.606,90 | 1.550,50 | 1.572,30 | -1,30% | 6,00 |
| 09.07.2024 | 1.559,10 | 1.603,00 | 1.550,30 | 1.593,00 | 2,42% | 53,00 |
| 08.07.2024 | 1.525,00 | 1.570,20 | 1.517,50 | 1.555,30 | 1,59% | - |
| 05.07.2024 | 1.462,60 | 1.537,90 | 1.462,60 | 1.531,00 | 4,93% | - |