2.029,000€
-1,84%
Echtzeit-Aktienkurs MercadoLibre
Bid:
Ask:
Aktienkurse zur MercadoLibre Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2025 | 2.050,00 | 2.093,50 | 2.003,25 | 2.029,00 | -1,84% | 10,00 |
| 30.10.2025 | 1.941,60 | 2.098,00 | 1.903,80 | 2.067,00 | 4,17% | 39,00 |
| 29.10.2025 | 1.980,00 | 1.995,80 | 1.900,10 | 1.984,20 | 1,91% | 23,00 |
| 28.10.2025 | 1.973,70 | 1.980,00 | 1.931,90 | 1.947,00 | -0,98% | 32,00 |
| 27.10.2025 | 1.930,00 | 1.991,30 | 1.919,60 | 1.966,20 | 5,25% | 29,00 |
| 24.10.2025 | 1.847,00 | 1.876,60 | 1.841,90 | 1.868,20 | 2,52% | 3,00 |
| 23.10.2025 | 1.810,50 | 1.850,40 | 1.806,50 | 1.822,20 | -0,70% | 11,00 |
| 22.10.2025 | 1.848,00 | 1.853,00 | 1.803,30 | 1.835,00 | -0,76% | 1,00 |
| 21.10.2025 | 1.810,00 | 1.864,00 | 1.801,30 | 1.849,00 | 4,00% | 17,00 |
| 20.10.2025 | 1.751,00 | 1.807,30 | 1.747,70 | 1.777,80 | 2,02% | 11,00 |
| 17.10.2025 | 1.745,00 | 1.767,00 | 1.720,30 | 1.742,60 | -0,49% | 3,00 |
| 16.10.2025 | 1.771,60 | 1.794,80 | 1.734,00 | 1.751,20 | 0,32% | 155,00 |
| 15.10.2025 | 1.853,20 | 1.878,10 | 1.745,60 | 1.745,60 | -5,90% | 18,00 |
| 14.10.2025 | 1.876,40 | 1.890,00 | 1.835,50 | 1.855,00 | -2,68% | 31,00 |
| 13.10.2025 | 1.864,90 | 1.908,10 | 1.861,50 | 1.906,00 | 3,13% | 30,00 |
| 10.10.2025 | 1.980,40 | 1.980,40 | 1.829,10 | 1.848,20 | -2,86% | 32,00 |
| 09.10.2025 | 1.872,70 | 1.968,90 | 1.868,00 | 1.902,60 | 1,69% | 20,00 |
| 08.10.2025 | 1.888,90 | 1.890,10 | 1.842,10 | 1.871,00 | 0,87% | 7,00 |
| 07.10.2025 | 1.843,20 | 1.876,90 | 1.817,50 | 1.854,80 | 0,26% | 94,00 |
| 06.10.2025 | 1.867,60 | 1.891,40 | 1.810,10 | 1.850,00 | -0,34% | 38,00 |
| 03.10.2025 | 1.918,20 | 1.934,50 | 1.844,80 | 1.856,40 | -1,53% | 14,00 |
| 02.10.2025 | 1.863,70 | 1.920,60 | 1.840,30 | 1.885,20 | -0,67% | 68,00 |
| 01.10.2025 | 1.995,15 | 2.003,75 | 1.851,60 | 1.898,00 | -4,63% | 41,00 |
| 30.09.2025 | 2.131,00 | 2.138,00 | 1.972,50 | 1.990,20 | -7,00% | 45,00 |
| 29.09.2025 | 2.121,50 | 2.168,75 | 2.099,75 | 2.140,00 | 0,30% | 2,00 |
| 26.09.2025 | 2.132,50 | 2.149,25 | 2.101,50 | 2.133,50 | 0,05% | - |
| 25.09.2025 | 2.138,00 | 2.143,25 | 2.095,50 | 2.132,50 | 0,35% | 127,00 |
| 24.09.2025 | 2.114,50 | 2.154,50 | 2.110,00 | 2.125,00 | 2,73% | 14,00 |
| 23.09.2025 | 2.086,00 | 2.129,25 | 2.068,25 | 2.068,50 | -0,19% | 5,00 |
| 22.09.2025 | 2.088,25 | 2.094,00 | 2.052,25 | 2.072,50 | -0,55% | 11,00 |
| 19.09.2025 | 2.107,50 | 2.126,00 | 2.071,25 | 2.084,00 | -1,81% | 28,00 |
| 18.09.2025 | 2.082,75 | 2.149,25 | 2.068,00 | 2.122,50 | 3,11% | 85,00 |
| 17.09.2025 | 2.015,50 | 2.077,25 | 2.004,25 | 2.058,50 | 3,82% | 14,00 |
| 16.09.2025 | 1.985,60 | 2.024,50 | 1.976,30 | 1.982,80 | 0,00% | 211,00 |
| 15.09.2025 | 1.999,05 | 2.001,35 | 1.964,80 | 1.982,80 | -0,22% | 30,00 |
| 12.09.2025 | 1.983,00 | 2.004,50 | 1.955,20 | 1.987,20 | -1,33% | 37,00 |
| 11.09.2025 | 2.008,95 | 2.022,75 | 1.987,30 | 2.014,00 | 0,67% | 5,00 |
| 10.09.2025 | 2.031,25 | 2.051,00 | 1.979,20 | 2.000,50 | -0,67% | 10,00 |
| 09.09.2025 | 1.999,20 | 2.030,75 | 1.993,10 | 2.014,00 | 2,23% | 12,00 |
| 08.09.2025 | 2.055,25 | 2.056,75 | 1.957,30 | 1.970,00 | -4,92% | 19,00 |
| 05.09.2025 | 2.078,75 | 2.089,00 | 1.977,80 | 2.072,00 | 0,34% | - |
| 04.09.2025 | 2.037,50 | 2.081,00 | 2.030,75 | 2.065,00 | 2,35% | 2,00 |
| 03.09.2025 | 2.048,50 | 2.072,25 | 2.009,75 | 2.017,50 | -1,44% | 12,00 |
| 02.09.2025 | 2.111,50 | 2.122,75 | 2.033,75 | 2.047,00 | -2,92% | 3,00 |
| 01.09.2025 | 2.121,00 | 2.121,00 | 2.105,00 | 2.108,50 | 0,05% | 4,00 |
| 29.08.2025 | 2.123,00 | 2.145,25 | 2.092,75 | 2.107,50 | -0,85% | 13,00 |
| 28.08.2025 | 2.066,75 | 2.144,75 | 2.056,00 | 2.125,50 | 2,93% | 20,00 |
| 27.08.2025 | 2.067,25 | 2.089,50 | 2.054,00 | 2.065,00 | 0,56% | 6,00 |
| 26.08.2025 | 2.065,50 | 2.080,00 | 2.039,50 | 2.053,50 | -0,92% | 15,00 |
| 25.08.2025 | 2.085,25 | 2.085,25 | 2.038,75 | 2.072,50 | -0,13% | 8,00 |
| 22.08.2025 | 2.035,00 | 2.100,75 | 2.015,75 | 2.075,25 | 3,02% | 24,00 |
| 21.08.2025 | 2.009,25 | 2.028,75 | 1.998,55 | 2.014,50 | 0,50% | - |
| 20.08.2025 | 2.009,75 | 2.029,75 | 1.997,60 | 2.004,50 | -0,27% | 6,00 |
| 19.08.2025 | 2.022,25 | 2.042,50 | 2.002,90 | 2.010,00 | -1,05% | 36,00 |
| 18.08.2025 | 2.062,25 | 2.074,75 | 2.027,75 | 2.031,25 | -0,75% | 2,00 |
| 15.08.2025 | 1.991,20 | 2.078,25 | 1.990,50 | 2.046,50 | 2,66% | 76,00 |
| 14.08.2025 | 1.980,50 | 2.017,50 | 1.975,10 | 1.993,40 | 0,14% | 6,00 |
| 13.08.2025 | 2.012,75 | 2.044,25 | 1.974,60 | 1.990,60 | -1,16% | 3,00 |
| 12.08.2025 | 1.975,80 | 2.036,75 | 1.971,10 | 2.014,00 | 1,99% | 19,00 |
| 11.08.2025 | 2.018,50 | 2.039,00 | 1.974,80 | 1.974,80 | -2,33% | 2,00 |
| 08.08.2025 | 2.008,50 | 2.025,25 | 1.976,70 | 2.022,00 | 0,84% | 16,00 |
| 07.08.2025 | 1.984,00 | 2.038,50 | 1.982,00 | 2.005,25 | 0,81% | 20,00 |
| 06.08.2025 | 2.084,50 | 2.109,75 | 1.967,30 | 1.989,20 | -4,37% | 56,00 |
| 05.08.2025 | 1.962,60 | 2.139,75 | 1.943,70 | 2.080,00 | -0,06% | 11,00 |
| 04.08.2025 | 2.066,00 | 2.100,00 | 2.050,25 | 2.081,25 | 1,12% | 13,00 |
| 01.08.2025 | 2.059,00 | 2.075,25 | 2.034,25 | 2.058,25 | -1,07% | 10,00 |
| 31.07.2025 | 2.099,75 | 2.100,50 | 2.056,25 | 2.080,50 | -0,13% | - |
| 30.07.2025 | 2.064,00 | 2.089,50 | 2.053,50 | 2.083,25 | 0,97% | 6,00 |
| 29.07.2025 | 2.039,00 | 2.074,00 | 2.038,75 | 2.063,25 | 1,70% | - |
| 28.07.2025 | 2.024,75 | 2.043,50 | 2.024,75 | 2.028,75 | 0,87% | 9,00 |
| 25.07.2025 | 2.039,25 | 2.051,75 | 1.999,35 | 2.011,25 | -1,08% | 10,00 |
| 24.07.2025 | 2.036,75 | 2.048,00 | 2.012,50 | 2.033,25 | 0,11% | 3,00 |
| 23.07.2025 | 2.035,00 | 2.044,00 | 2.019,00 | 2.031,00 | 0,02% | 12,00 |
| 22.07.2025 | 2.034,25 | 2.054,00 | 2.024,00 | 2.030,50 | -0,25% | 22,00 |
| 21.07.2025 | 2.074,25 | 2.080,75 | 2.014,25 | 2.035,50 | -2,12% | 7,00 |
| 18.07.2025 | 2.032,75 | 2.088,50 | 2.015,00 | 2.079,50 | 2,62% | 10,00 |
| 17.07.2025 | 2.069,50 | 2.086,50 | 2.024,75 | 2.026,50 | -1,91% | 4,00 |
| 16.07.2025 | 2.051,75 | 2.077,25 | 2.021,25 | 2.066,00 | 0,35% | - |
| 15.07.2025 | 2.037,25 | 2.075,25 | 2.028,00 | 2.058,75 | 0,94% | - |
| 14.07.2025 | 2.025,00 | 2.066,00 | 2.021,75 | 2.039,50 | -0,12% | 49,00 |
| 11.07.2025 | 2.052,75 | 2.067,50 | 2.028,50 | 2.042,00 | -0,64% | 30,00 |
| 10.07.2025 | 2.090,25 | 2.113,00 | 2.018,00 | 2.055,25 | -2,84% | 3,00 |
| 09.07.2025 | 2.117,00 | 2.138,00 | 2.101,50 | 2.115,25 | 0,25% | 4,00 |
| 08.07.2025 | 2.130,25 | 2.151,00 | 2.078,25 | 2.110,00 | -1,04% | - |
| 07.07.2025 | 2.140,25 | 2.144,50 | 2.110,50 | 2.132,25 | -0,13% | 2,00 |
| 04.07.2025 | 2.131,25 | 2.170,75 | 2.127,50 | 2.135,00 | 0,79% | 1,00 |
| 03.07.2025 | 2.100,00 | 2.143,75 | 2.098,00 | 2.118,25 | 1,23% | - |
| 02.07.2025 | 2.128,00 | 2.150,50 | 2.064,00 | 2.092,50 | -1,29% | 9,00 |
| 01.07.2025 | 2.210,00 | 2.242,25 | 2.104,00 | 2.119,75 | -4,40% | 1,00 |
| 30.06.2025 | 2.210,25 | 2.222,00 | 2.172,00 | 2.217,25 | 1,33% | 22,00 |
| 27.06.2025 | 2.197,50 | 2.205,00 | 2.157,25 | 2.188,25 | 0,13% | 2,00 |
| 26.06.2025 | 2.183,00 | 2.203,50 | 2.157,75 | 2.185,50 | 0,16% | 24,00 |
| 25.06.2025 | 2.178,50 | 2.206,25 | 2.171,50 | 2.182,00 | 0,29% | 15,00 |
| 24.06.2025 | 2.135,00 | 2.178,25 | 2.126,75 | 2.175,75 | 2,71% | - |
| 23.06.2025 | 2.065,50 | 2.132,75 | 2.062,25 | 2.118,25 | 1,42% | 91,00 |
| 20.06.2025 | 2.093,75 | 2.116,25 | 2.078,50 | 2.088,50 | 0,41% | 6,00 |
| 19.06.2025 | 2.092,00 | 2.106,25 | 2.036,25 | 2.080,00 | -0,62% | 2,00 |
| 18.06.2025 | 2.083,75 | 2.101,50 | 2.058,75 | 2.093,00 | 0,67% | - |
| 17.06.2025 | 2.115,25 | 2.138,25 | 2.072,25 | 2.079,00 | -2,11% | 1,00 |
| 16.06.2025 | 2.058,00 | 2.128,00 | 2.054,25 | 2.123,75 | 3,46% | 33,00 |