1.695,400€
-0,06%
Echtzeit-Aktienkurs Mercadolibre Inc.
Bid:
Ask:
Aktienkurse zur Mercadolibre Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 1.702,50 | 1.713,60 | 1.670,10 | 1.695,40 | -0,09% | 133,00 |
| 19.02.2026 | 1.713,50 | 1.723,20 | 1.691,60 | 1.697,00 | -0,45% | 437,00 |
| 18.02.2026 | 1.669,60 | 1.730,00 | 1.669,10 | 1.704,60 | 2,27% | 512,00 |
| 17.02.2026 | 1.670,00 | 1.694,60 | 1.636,20 | 1.666,80 | -0,98% | 54,00 |
| 16.02.2026 | 1.677,20 | 1.706,80 | 1.670,90 | 1.683,30 | 0,57% | 231,00 |
| 13.02.2026 | 1.693,00 | 1.704,00 | 1.656,60 | 1.673,70 | -0,96% | 442,00 |
| 12.02.2026 | 1.749,40 | 1.777,60 | 1.683,60 | 1.690,00 | -0,63% | 130,00 |
| 11.02.2026 | 1.708,30 | 1.732,70 | 1.664,60 | 1.700,70 | -0,14% | 99,00 |
| 10.02.2026 | 1.712,50 | 1.749,10 | 1.689,80 | 1.703,10 | -0,35% | 265,00 |
| 09.02.2026 | 1.668,50 | 1.709,20 | 1.646,50 | 1.709,00 | 2,54% | - |
| 06.02.2026 | 1.705,10 | 1.743,90 | 1.620,90 | 1.666,60 | -3,50% | 125,00 |
| 05.02.2026 | 1.746,90 | 1.771,50 | 1.718,40 | 1.727,00 | -1,32% | 139,00 |
| 04.02.2026 | 1.780,80 | 1.787,00 | 1.681,90 | 1.750,10 | -1,37% | 127,00 |
| 03.02.2026 | 1.828,40 | 1.837,40 | 1.749,20 | 1.774,40 | -2,53% | 299,00 |
| 02.02.2026 | 1.789,00 | 1.845,00 | 1.755,70 | 1.820,40 | 0,46% | 239,00 |
| 30.01.2026 | 1.854,40 | 1.869,60 | 1.800,70 | 1.812,10 | -2,25% | 135,00 |
| 29.01.2026 | 1.899,20 | 1.914,60 | 1.847,20 | 1.853,80 | -2,42% | 232,00 |
| 28.01.2026 | 1.914,10 | 1.962,40 | 1.897,30 | 1.899,70 | -0,44% | 788,00 |
| 27.01.2026 | 1.861,40 | 1.921,40 | 1.846,30 | 1.908,10 | 2,44% | 745,00 |
| 26.01.2026 | 1.792,20 | 1.887,10 | 1.792,10 | 1.862,70 | 3,12% | 75,00 |
| 23.01.2026 | 1.834,40 | 1.846,50 | 1.786,60 | 1.806,40 | -1,52% | 91,00 |
| 22.01.2026 | 1.778,90 | 1.846,70 | 1.772,40 | 1.834,20 | 4,23% | 218,00 |
| 21.01.2026 | 1.743,00 | 1.790,10 | 1.723,30 | 1.759,70 | 1,36% | 639,00 |
| 20.01.2026 | 1.760,00 | 1.797,70 | 1.725,70 | 1.736,10 | -1,42% | 629,00 |
| 19.01.2026 | 1.782,70 | 1.782,70 | 1.740,30 | 1.761,10 | -1,59% | 97,00 |
| 16.01.2026 | 1.808,50 | 1.819,30 | 1.778,80 | 1.789,50 | -1,07% | 53,00 |
| 15.01.2026 | 1.805,70 | 1.852,50 | 1.798,60 | 1.808,80 | 0,17% | 257,00 |
| 14.01.2026 | 1.777,80 | 1.809,70 | 1.753,20 | 1.805,80 | 1,42% | 73,00 |
| 13.01.2026 | 1.858,90 | 1.859,00 | 1.745,00 | 1.780,60 | -3,36% | 187,00 |
| 12.01.2026 | 1.864,10 | 1.876,10 | 1.818,60 | 1.842,50 | -1,60% | 18,00 |
| 09.01.2026 | 1.872,10 | 1.882,90 | 1.859,60 | 1.872,40 | 0,11% | 884,00 |
| 08.01.2026 | 1.845,00 | 1.885,70 | 1.845,00 | 1.870,30 | 1,05% | 151,00 |
| 07.01.2026 | 1.873,00 | 1.895,70 | 1.822,60 | 1.850,80 | -1,41% | 182,00 |
| 06.01.2026 | 1.838,80 | 1.914,40 | 1.814,60 | 1.877,20 | 2,08% | 658,00 |
| 05.01.2026 | 1.697,30 | 1.888,00 | 1.696,00 | 1.839,00 | 9,07% | 134,00 |
| 02.01.2026 | 1.729,10 | 1.739,90 | 1.677,10 | 1.686,00 | -1,95% | 235,00 |
| 30.12.2025 | 1.711,70 | 1.720,90 | 1.710,90 | 1.719,60 | 0,44% | 9,00 |
| 29.12.2025 | 1.701,10 | 1.728,80 | 1.687,90 | 1.712,00 | 0,99% | 102,00 |
| 23.12.2025 | 1.687,30 | 1.704,90 | 1.677,00 | 1.695,20 | -0,77% | 2,00 |
| 22.12.2025 | 1.705,10 | 1.718,80 | 1.667,70 | 1.708,40 | 1,41% | 5,00 |
| 19.12.2025 | 1.680,00 | 1.718,50 | 1.675,20 | 1.684,60 | 0,54% | 9,00 |
| 18.12.2025 | 1.638,10 | 1.692,00 | 1.632,00 | 1.675,60 | 2,23% | 31,00 |
| 17.12.2025 | 1.651,90 | 1.666,50 | 1.618,30 | 1.639,00 | -0,65% | 10,00 |
| 16.12.2025 | 1.661,40 | 1.690,30 | 1.622,30 | 1.649,80 | -4,19% | 14,00 |
| 15.12.2025 | 1.733,90 | 1.744,00 | 1.664,90 | 1.722,00 | -0,09% | 2,00 |
| 12.12.2025 | 1.725,00 | 1.747,20 | 1.710,00 | 1.723,60 | 1,50% | 12,00 |
| 11.12.2025 | 1.681,40 | 1.738,20 | 1.674,00 | 1.698,20 | -0,01% | 31,00 |
| 10.12.2025 | 1.773,00 | 1.781,40 | 1.680,90 | 1.698,40 | -4,11% | 32,00 |
| 09.12.2025 | 1.796,50 | 1.800,30 | 1.758,00 | 1.771,20 | -1,08% | 49,00 |
| 08.12.2025 | 1.784,70 | 1.822,20 | 1.782,00 | 1.790,60 | -1,80% | 2,00 |
| 05.12.2025 | 1.836,90 | 1.855,40 | 1.762,80 | 1.823,40 | -0,28% | 7,00 |
| 04.12.2025 | 1.818,20 | 1.846,80 | 1.783,40 | 1.828,60 | 0,80% | 6,00 |
| 03.12.2025 | 1.825,00 | 1.844,80 | 1.801,30 | 1.814,00 | -1,06% | 12,00 |
| 02.12.2025 | 1.775,80 | 1.855,10 | 1.763,90 | 1.833,40 | 2,70% | 4,00 |
| 01.12.2025 | 1.779,70 | 1.794,60 | 1.750,70 | 1.785,20 | -0,44% | 12,00 |
| 28.11.2025 | 1.770,50 | 1.804,70 | 1.766,50 | 1.793,00 | 2,01% | 5,00 |
| 27.11.2025 | 1.758,20 | 1.770,50 | 1.752,00 | 1.757,60 | 0,34% | 8,00 |
| 26.11.2025 | 1.782,70 | 1.802,70 | 1.748,10 | 1.751,60 | 0,26% | 21,00 |
| 25.11.2025 | 1.741,30 | 1.781,50 | 1.724,10 | 1.747,00 | 2,33% | 2,00 |
| 24.11.2025 | 1.718,40 | 1.745,10 | 1.680,20 | 1.707,20 | 0,12% | 12,00 |
| 21.11.2025 | 1.667,60 | 1.708,40 | 1.640,80 | 1.705,20 | 3,50% | 10,00 |
| 20.11.2025 | 1.835,00 | 1.837,00 | 1.646,10 | 1.647,60 | -8,90% | 19,00 |
| 19.11.2025 | 1.777,40 | 1.815,50 | 1.775,00 | 1.808,60 | 2,13% | 12,00 |
| 18.11.2025 | 1.755,10 | 1.799,50 | 1.753,20 | 1.770,80 | 0,53% | - |
| 17.11.2025 | 1.779,70 | 1.790,00 | 1.755,20 | 1.761,40 | 1,79% | 2,00 |
| 14.11.2025 | 1.746,50 | 1.763,30 | 1.713,80 | 1.730,40 | -0,76% | 52,00 |
| 13.11.2025 | 1.822,00 | 1.824,90 | 1.733,60 | 1.743,60 | -5,00% | 8,00 |
| 12.11.2025 | 1.824,00 | 1.857,00 | 1.806,60 | 1.835,40 | 0,88% | - |
| 11.11.2025 | 1.814,50 | 1.832,40 | 1.789,80 | 1.819,40 | 0,76% | 14,00 |
| 10.11.2025 | 1.840,80 | 1.869,70 | 1.775,60 | 1.805,60 | -0,77% | 14,00 |
| 07.11.2025 | 1.856,80 | 1.867,80 | 1.797,10 | 1.819,60 | -1,19% | 46,00 |
| 06.11.2025 | 1.996,05 | 2.003,75 | 1.838,10 | 1.841,60 | -8,03% | 32,00 |
| 05.11.2025 | 2.000,60 | 2.022,75 | 1.948,60 | 2.002,50 | 0,97% | 22,00 |
| 04.11.2025 | 1.990,00 | 2.065,75 | 1.980,30 | 1.983,20 | -2,59% | 4,00 |
| 03.11.2025 | 2.021,50 | 2.071,50 | 1.987,00 | 2.036,00 | 0,34% | 14,00 |
| 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 |