2.107,500€
-0,85%
Echtzeit-Aktienkurs Mercadolibre Inc.
Bid:
Ask:
Aktienkurse zur Mercadolibre Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.06.2025 | 2.025,00 | 2.074,00 | 2.000,30 | 2.052,75 | 0,16% | 60,00 |
| 12.06.2025 | 2.080,25 | 2.080,25 | 2.041,00 | 2.049,50 | -1,48% | 21,00 |
| 11.06.2025 | 2.077,00 | 2.102,00 | 2.051,25 | 2.080,25 | -0,73% | 3,00 |
| 10.06.2025 | 2.146,00 | 2.158,75 | 2.072,50 | 2.095,50 | -2,36% | 16,00 |
| 09.06.2025 | 2.169,75 | 2.188,25 | 2.144,00 | 2.146,25 | -1,30% | 15,00 |
| 06.06.2025 | 2.260,00 | 2.275,00 | 2.127,00 | 2.174,50 | -3,63% | 7,00 |
| 05.06.2025 | 2.235,00 | 2.266,00 | 2.226,25 | 2.256,50 | 0,16% | 12,00 |
| 04.06.2025 | 2.289,00 | 2.294,25 | 2.251,25 | 2.253,00 | -1,50% | - |
| 03.06.2025 | 2.264,00 | 2.308,75 | 2.255,00 | 2.287,25 | 1,12% | 2,00 |
| 02.06.2025 | 2.254,25 | 2.267,75 | 2.217,75 | 2.262,00 | 0,24% | 23,00 |
| 30.05.2025 | 2.251,50 | 2.266,50 | 2.227,25 | 2.256,50 | 0,83% | 15,00 |
| 29.05.2025 | 2.286,25 | 2.310,25 | 2.225,00 | 2.238,00 | -0,89% | - |
| 28.05.2025 | 2.256,75 | 2.286,50 | 2.238,50 | 2.258,00 | 0,17% | 6,00 |
| 27.05.2025 | 2.224,00 | 2.258,50 | 2.203,25 | 2.254,25 | 1,05% | 12,00 |
| 26.05.2025 | 2.235,75 | 2.238,75 | 2.222,75 | 2.230,75 | 1,19% | 20,00 |
| 23.05.2025 | 2.260,00 | 2.293,75 | 2.202,00 | 2.204,50 | -4,66% | 47,00 |
| 22.05.2025 | 2.300,00 | 2.336,25 | 2.268,00 | 2.312,25 | 0,50% | 11,00 |
| 21.05.2025 | 2.267,75 | 2.310,50 | 2.249,75 | 2.300,75 | 0,52% | 4,00 |
| 20.05.2025 | 2.283,00 | 2.305,00 | 2.261,00 | 2.288,75 | -0,08% | 22,00 |
| 19.05.2025 | 2.278,50 | 2.318,75 | 2.255,50 | 2.290,50 | -1,21% | 8,00 |
| 16.05.2025 | 2.306,50 | 2.338,50 | 2.297,75 | 2.318,50 | 0,32% | 4,00 |
| 15.05.2025 | 2.291,00 | 2.339,00 | 2.276,50 | 2.311,00 | 0,73% | 6,00 |
| 14.05.2025 | 2.251,00 | 2.295,50 | 2.231,75 | 2.294,25 | 2,03% | 42,00 |
| 13.05.2025 | 2.249,75 | 2.292,25 | 2.235,75 | 2.248,50 | -0,33% | 20,00 |
| 12.05.2025 | 2.200,00 | 2.272,50 | 2.139,75 | 2.256,00 | 3,65% | 21,00 |
| 09.05.2025 | 2.143,00 | 2.188,25 | 2.132,00 | 2.176,50 | 1,33% | 75,00 |
| 08.05.2025 | 2.167,75 | 2.209,00 | 2.108,75 | 2.148,00 | 7,05% | 53,00 |
| 07.05.2025 | 1.970,40 | 2.011,50 | 1.949,50 | 2.006,50 | 2,49% | 12,00 |
| 06.05.2025 | 1.971,40 | 2.015,00 | 1.946,50 | 1.957,70 | -1,35% | 24,00 |
| 05.05.2025 | 2.011,75 | 2.015,00 | 1.975,00 | 1.984,50 | -1,50% | 61,00 |
| 02.05.2025 | 2.049,75 | 2.069,00 | 1.994,20 | 2.014,75 | -2,13% | 3,00 |
| 30.04.2025 | 2.015,00 | 2.062,00 | 1.951,20 | 2.058,50 | 2,32% | 8,00 |
| 29.04.2025 | 1.945,00 | 2.013,25 | 1.932,00 | 2.011,75 | 4,02% | 305,00 |
| 28.04.2025 | 1.940,40 | 1.978,00 | 1.916,50 | 1.934,00 | -1,22% | 7,00 |
| 25.04.2025 | 1.954,50 | 1.965,10 | 1.923,20 | 1.957,80 | 1,17% | 19,00 |
| 24.04.2025 | 1.901,70 | 1.938,90 | 1.874,80 | 1.935,20 | 2,58% | 8,00 |
| 23.04.2025 | 1.900,00 | 1.929,30 | 1.878,40 | 1.886,60 | 1,30% | 53,00 |
| 22.04.2025 | 1.813,10 | 1.881,10 | 1.809,20 | 1.862,40 | 0,98% | 414,00 |
| 17.04.2025 | 1.834,60 | 1.859,90 | 1.808,40 | 1.844,40 | 1,65% | 1,00 |
| 16.04.2025 | 1.830,40 | 1.866,60 | 1.785,20 | 1.814,40 | -3,41% | 31,00 |
| 15.04.2025 | 1.792,10 | 1.878,40 | 1.781,30 | 1.878,40 | 4,70% | 24,00 |
| 14.04.2025 | 1.794,10 | 1.835,50 | 1.758,50 | 1.794,10 | 1,87% | 13,00 |
| 11.04.2025 | 1.734,30 | 1.773,80 | 1.680,10 | 1.761,20 | 2,16% | 8,00 |
| 10.04.2025 | 1.800,10 | 1.843,40 | 1.666,80 | 1.723,90 | -4,63% | 121,00 |
| 09.04.2025 | 1.631,10 | 1.827,30 | 1.613,40 | 1.807,60 | 8,27% | 8,00 |