1.786,500€
0,44%
Echtzeit-Aktienkurs Mercadolibre Inc.
Bid:
Ask:
Aktienkurse zur Mercadolibre Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 1.785,90 | 1.786,50 | 1.768,50 | 1.781,40 | 0,53% | - |
| 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 |
| 13.01.2025 | 1.715,40 | 1.722,00 | 1.693,10 | 1.702,70 | -0,89% | 60,00 |
| 10.01.2025 | 1.697,50 | 1.735,90 | 1.668,70 | 1.718,00 | 0,92% | - |
| 09.01.2025 | 1.686,50 | 1.739,20 | 1.680,50 | 1.702,30 | 1,00% | - |
| 08.01.2025 | 1.715,10 | 1.731,80 | 1.680,00 | 1.685,50 | -1,61% | 13,00 |
| 07.01.2025 | 1.727,50 | 1.821,40 | 1.703,70 | 1.713,00 | -1,10% | 10,00 |
| 06.01.2025 | 1.786,00 | 1.798,80 | 1.716,60 | 1.732,10 | -2,81% | 3,00 |
| 03.01.2025 | 1.728,80 | 1.798,20 | 1.723,40 | 1.782,10 | 3,57% | 12,00 |
| 02.01.2025 | 1.650,10 | 1.729,40 | 1.649,50 | 1.720,70 | 4,77% | 6,00 |
| 30.12.2024 | 1.650,50 | 1.673,10 | 1.634,20 | 1.642,40 | -0,79% | 2,00 |
| 27.12.2024 | 1.661,90 | 1.691,50 | 1.644,80 | 1.655,40 | -0,49% | 16,00 |
| 23.12.2024 | 1.660,20 | 1.692,00 | 1.651,40 | 1.663,60 | 0,93% | 8,00 |
| 20.12.2024 | 1.600,40 | 1.655,20 | 1.568,30 | 1.648,30 | 2,63% | 20,00 |
| 19.12.2024 | 1.654,70 | 1.689,90 | 1.600,10 | 1.606,00 | -3,01% | 48,00 |
| 18.12.2024 | 1.723,30 | 1.758,30 | 1.644,20 | 1.655,90 | -3,96% | 2,00 |
| 17.12.2024 | 1.712,60 | 1.741,20 | 1.692,60 | 1.724,20 | 0,86% | 3,00 |
| 16.12.2024 | 1.743,60 | 1.759,50 | 1.705,40 | 1.709,50 | -1,55% | 5,00 |
| 13.12.2024 | 1.787,70 | 1.808,70 | 1.729,30 | 1.736,40 | -2,91% | 125,00 |
| 12.12.2024 | 1.806,00 | 1.831,40 | 1.788,40 | 1.788,40 | -1,07% | - |
| 11.12.2024 | 1.789,70 | 1.813,60 | 1.784,60 | 1.807,80 | 1,30% | - |
| 10.12.2024 | 1.749,60 | 1.786,20 | 1.749,60 | 1.784,60 | 2,12% | 13,00 |
| 09.12.2024 | 1.845,70 | 1.859,20 | 1.742,60 | 1.747,50 | -5,18% | 1,00 |
| 06.12.2024 | 1.881,70 | 1.887,60 | 1.840,70 | 1.842,90 | -1,75% | 13,00 |
| 05.12.2024 | 1.888,10 | 1.900,40 | 1.860,00 | 1.875,70 | -0,80% | 6,00 |
| 04.12.2024 | 1.842,00 | 1.943,45 | 1.820,50 | 1.890,90 | 3,02% | 17,00 |
| 03.12.2024 | 1.860,00 | 1.869,20 | 1.835,30 | 1.835,40 | -1,26% | 4,00 |
| 02.12.2024 | 1.885,50 | 1.907,90 | 1.843,20 | 1.858,80 | -1,07% | 37,00 |
| 29.11.2024 | 1.957,00 | 1.958,40 | 1.843,20 | 1.878,90 | -4,06% | 5,00 |
| 28.11.2024 | 1.941,60 | 1.964,80 | 1.933,10 | 1.958,50 | 1,22% | 12,00 |
| 27.11.2024 | 2.013,00 | 2.022,50 | 1.930,10 | 1.934,80 | -3,91% | 1,00 |
| 26.11.2024 | 2.000,00 | 2.043,25 | 1.980,60 | 2.013,50 | 0,57% | 19,00 |
| 25.11.2024 | 1.912,90 | 2.006,50 | 1.910,80 | 2.002,00 | 3,95% | 12,00 |
| 22.11.2024 | 1.870,00 | 1.927,60 | 1.866,00 | 1.925,90 | 2,46% | 16,00 |
| 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 |