2.237,500€
-1,71%
Echtzeit-Aktienkurs Mercadolibre Inc.
Bid:
Ask:
Aktienkurse zur Mercadolibre Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 2.235,00 | 2.247,00 | 2.234,75 | 2.237,75 | -0,68% | 6,00 |
| 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 |
| 08.04.2025 | 1.659,10 | 1.777,60 | 1.651,70 | 1.669,50 | 1,67% | 37,00 |
| 07.04.2025 | 1.580,50 | 1.708,70 | 1.479,30 | 1.642,00 | -2,51% | 54,00 |
| 04.04.2025 | 1.742,50 | 1.759,00 | 1.650,10 | 1.684,30 | -4,62% | 15,00 |
| 03.04.2025 | 1.697,60 | 1.780,60 | 1.673,10 | 1.765,90 | -0,98% | 164,00 |
| 02.04.2025 | 1.785,90 | 1.799,10 | 1.748,70 | 1.783,40 | 0,64% | 13,00 |
| 01.04.2025 | 1.805,00 | 1.830,00 | 1.765,00 | 1.772,00 | -1,78% | 32,00 |
| 31.03.2025 | 1.859,00 | 1.880,60 | 1.777,50 | 1.804,10 | -6,51% | 83,00 |
| 28.03.2025 | 1.948,90 | 1.948,90 | 1.887,40 | 1.929,70 | 0,02% | 18,00 |
| 27.03.2025 | 1.932,60 | 1.956,70 | 1.902,80 | 1.929,40 | 0,05% | 22,00 |
| 26.03.2025 | 2.028,50 | 2.042,50 | 1.889,00 | 1.928,35 | -4,58% | 57,00 |
| 25.03.2025 | 1.979,10 | 2.037,50 | 1.972,70 | 2.021,00 | 4,82% | 2,00 |
| 24.03.2025 | 1.955,70 | 2.003,00 | 1.923,35 | 1.928,15 | 2,02% | 7,00 |
| 21.03.2025 | 1.912,60 | 1.937,80 | 1.867,20 | 1.890,00 | -2,04% | 27,00 |
| 20.03.2025 | 1.906,50 | 1.943,30 | 1.888,40 | 1.929,40 | 2,21% | 6,00 |
| 19.03.2025 | 1.855,10 | 1.910,60 | 1.841,20 | 1.887,60 | 3,27% | 50,00 |
| 18.03.2025 | 1.922,10 | 1.935,80 | 1.813,60 | 1.827,90 | -5,60% | 12,00 |
| 17.03.2025 | 1.855,10 | 1.948,85 | 1.849,80 | 1.936,30 | 2,51% | 57,00 |
| 14.03.2025 | 1.849,80 | 1.888,90 | 1.843,70 | 1.888,90 | 0,24% | 2,00 |
| 13.03.2025 | 1.830,40 | 1.896,80 | 1.817,70 | 1.884,40 | 4,36% | 4,00 |
| 12.03.2025 | 1.829,00 | 1.885,70 | 1.805,60 | 1.805,70 | -0,45% | 29,00 |
| 11.03.2025 | 1.790,00 | 1.844,50 | 1.773,10 | 1.813,90 | 0,49% | 34,00 |
| 10.03.2025 | 1.847,70 | 1.851,70 | 1.765,40 | 1.805,00 | -2,52% | 17,00 |
| 07.03.2025 | 1.896,80 | 1.964,50 | 1.749,00 | 1.851,70 | -2,30% | 10,00 |
| 06.03.2025 | 1.965,90 | 1.970,00 | 1.886,60 | 1.895,30 | -3,05% | 17,00 |
| 05.03.2025 | 1.950,00 | 1.963,70 | 1.916,50 | 1.955,00 | 0,81% | 10,00 |
| 04.03.2025 | 1.982,70 | 1.984,10 | 1.902,60 | 1.939,20 | -1,75% | 32,00 |
| 03.03.2025 | 2.060,00 | 2.065,75 | 1.965,90 | 1.973,70 | -3,42% | 16,00 |
| 28.02.2025 | 2.048,50 | 2.051,50 | 1.983,40 | 2.043,50 | -0,04% | 205,00 |
| 27.02.2025 | 2.106,75 | 2.132,50 | 2.038,25 | 2.044,25 | -2,39% | 11,00 |
| 26.02.2025 | 2.079,00 | 2.103,75 | 2.056,75 | 2.094,25 | 1,50% | 28,00 |
| 25.02.2025 | 2.132,50 | 2.137,00 | 2.026,75 | 2.063,25 | -2,95% | 161,00 |
| 24.02.2025 | 2.167,00 | 2.213,00 | 2.107,25 | 2.126,00 | -1,63% | 223,00 |
| 21.02.2025 | 2.250,50 | 2.293,50 | 2.129,75 | 2.161,25 | 7,28% | 181,00 |
| 20.02.2025 | 1.981,90 | 2.016,75 | 1.949,00 | 2.014,50 | 1,27% | 24,00 |
| 19.02.2025 | 2.008,05 | 2.025,00 | 1.982,10 | 1.989,20 | -0,92% | 20,00 |
| 18.02.2025 | 2.006,35 | 2.019,00 | 1.974,60 | 2.007,75 | 0,26% | 58,00 |
| 17.02.2025 | 2.017,00 | 2.020,00 | 1.988,40 | 2.002,45 | -0,44% | 22,00 |
| 14.02.2025 | 1.976,50 | 2.022,25 | 1.952,50 | 2.011,25 | 1,78% | 42,00 |
| 13.02.2025 | 1.941,40 | 1.978,80 | 1.919,90 | 1.976,00 | 1,85% | 28,00 |
| 12.02.2025 | 1.967,90 | 1.985,30 | 1.931,00 | 1.940,10 | -1,26% | 64,00 |
| 11.02.2025 | 1.980,50 | 2.003,50 | 1.948,70 | 1.964,90 | -0,80% | 18,00 |
| 10.02.2025 | 1.945,00 | 1.984,60 | 1.941,10 | 1.980,80 | 2,50% | 54,00 |
| 07.02.2025 | 1.934,70 | 1.969,80 | 1.922,80 | 1.932,40 | -0,23% | 13,00 |
| 06.02.2025 | 1.904,80 | 1.949,20 | 1.890,00 | 1.936,80 | 2,03% | - |
| 05.02.2025 | 1.879,30 | 1.900,40 | 1.870,70 | 1.898,20 | 0,21% | 4,00 |
| 04.02.2025 | 1.850,40 | 1.898,50 | 1.832,10 | 1.894,20 | 2,12% | 19,00 |
| 03.02.2025 | 1.840,00 | 1.859,70 | 1.769,70 | 1.854,80 | 0,18% | 24,00 |
| 31.01.2025 | 1.879,70 | 1.902,80 | 1.850,40 | 1.851,50 | -1,02% | 17,00 |
| 30.01.2025 | 1.825,00 | 1.895,60 | 1.816,00 | 1.870,60 | 3,13% | 14,00 |
| 29.01.2025 | 1.820,00 | 1.839,30 | 1.796,50 | 1.813,80 | -0,15% | 20,00 |
| 28.01.2025 | 1.770,70 | 1.824,80 | 1.749,50 | 1.816,50 | 3,21% | 102,00 |
| 27.01.2025 | 1.724,80 | 1.771,80 | 1.703,40 | 1.760,00 | 0,23% | 2,00 |
| 24.01.2025 | 1.745,70 | 1.781,10 | 1.733,00 | 1.755,90 | -0,03% | 8,00 |
| 23.01.2025 | 1.744,90 | 1.770,80 | 1.726,40 | 1.756,40 | 0,61% | 4,00 |
| 22.01.2025 | 1.773,60 | 1.810,40 | 1.736,20 | 1.745,80 | -0,78% | 5,00 |
| 21.01.2025 | 1.790,00 | 1.809,50 | 1.745,10 | 1.759,50 | -1,70% | 16,00 |
| 20.01.2025 | 1.779,10 | 1.805,80 | 1.749,40 | 1.790,00 | 0,18% | 18,00 |
| 17.01.2025 | 1.795,00 | 1.829,00 | 1.766,30 | 1.786,70 | 0,07% | - |
| 16.01.2025 | 1.787,00 | 1.799,90 | 1.762,40 | 1.785,50 | 0,01% | - |
| 15.01.2025 | 1.705,80 | 1.789,50 | 1.701,00 | 1.785,40 | 4,93% | 8,00 |
| 14.01.2025 | 1.708,40 | 1.730,20 | 1.680,80 | 1.701,50 | -0,07% | 1,00 |