1.765,100€
0,16%
Echtzeit-Aktienkurs Mercadolibre Inc.
Bid:
Ask:
Aktienkurse zur Mercadolibre Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 1.773,60 | 1.810,40 | 1.754,30 | 1.764,30 | 0,27% | - |
| 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 |
| 06.11.2024 | 1.974,90 | 1.978,20 | 1.895,00 | 1.975,50 | 3,34% | 58,00 |
| 05.11.2024 | 1.902,40 | 1.916,20 | 1.883,70 | 1.911,60 | 0,74% | 81,00 |
| 04.11.2024 | 1.893,70 | 1.912,30 | 1.878,20 | 1.897,50 | 0,51% | - |
| 01.11.2024 | 1.880,30 | 1.916,30 | 1.859,60 | 1.887,90 | 1,15% | - |
| 31.10.2024 | 1.845,00 | 1.890,90 | 1.829,30 | 1.866,50 | 0,13% | 110,00 |
| 30.10.2024 | 1.875,90 | 1.906,60 | 1.816,20 | 1.864,10 | -1,19% | 21,00 |
| 29.10.2024 | 1.905,00 | 1.921,60 | 1.871,50 | 1.886,60 | -0,42% | 4,00 |
| 28.10.2024 | 1.903,10 | 1.923,50 | 1.875,00 | 1.894,50 | -0,15% | 8,00 |
| 25.10.2024 | 1.900,20 | 1.931,50 | 1.877,50 | 1.897,40 | -0,08% | - |
| 24.10.2024 | 1.898,80 | 1.910,10 | 1.878,10 | 1.898,90 | 0,41% | - |
| 23.10.2024 | 1.910,90 | 1.968,00 | 1.883,00 | 1.891,10 | -1,24% | 16,00 |
| 22.10.2024 | 1.935,40 | 1.949,20 | 1.908,60 | 1.914,90 | -1,38% | - |
| 21.10.2024 | 1.915,00 | 1.942,60 | 1.903,00 | 1.941,60 | 1,48% | - |
| 18.10.2024 | 1.899,80 | 1.921,30 | 1.886,20 | 1.913,20 | 0,30% | 26,00 |
| 17.10.2024 | 1.885,10 | 1.919,10 | 1.884,70 | 1.907,40 | 1,18% | 26,00 |
| 16.10.2024 | 1.871,20 | 1.897,20 | 1.863,60 | 1.885,20 | 0,75% | - |
| 15.10.2024 | 1.909,50 | 1.920,70 | 1.854,30 | 1.871,20 | -1,82% | 5,00 |
| 14.10.2024 | 1.922,50 | 1.929,40 | 1.902,40 | 1.905,90 | -0,39% | 155,00 |
| 11.10.2024 | 1.865,70 | 1.924,80 | 1.863,70 | 1.913,30 | 2,57% | 1,00 |
| 10.10.2024 | 1.869,60 | 1.886,30 | 1.854,40 | 1.865,40 | -0,34% | 9,00 |
| 09.10.2024 | 1.832,10 | 1.873,70 | 1.827,10 | 1.871,80 | 2,01% | 17,00 |
| 08.10.2024 | 1.786,90 | 1.837,50 | 1.782,30 | 1.835,00 | 2,59% | - |
| 07.10.2024 | 1.784,40 | 1.807,50 | 1.775,60 | 1.788,70 | 0,21% | 13,00 |
| 04.10.2024 | 1.772,80 | 1.803,10 | 1.764,10 | 1.784,90 | 0,52% | 4,00 |
| 03.10.2024 | 1.782,60 | 1.788,40 | 1.763,80 | 1.775,60 | -0,38% | - |
| 02.10.2024 | 1.860,40 | 1.860,40 | 1.770,30 | 1.782,30 | -4,54% | 8,00 |
| 01.10.2024 | 1.840,90 | 1.867,30 | 1.819,00 | 1.867,10 | 1,36% | - |
| 30.09.2024 | 1.850,90 | 1.859,20 | 1.819,60 | 1.842,10 | -0,29% | 28,00 |
| 27.09.2024 | 1.875,60 | 1.893,10 | 1.843,50 | 1.847,50 | -1,62% | 69,00 |
| 26.09.2024 | 1.919,90 | 1.934,70 | 1.878,00 | 1.878,00 | -1,93% | 11,00 |
| 25.09.2024 | 1.880,00 | 1.916,50 | 1.864,30 | 1.914,90 | 1,41% | 10,00 |
| 24.09.2024 | 1.892,10 | 1.903,60 | 1.877,10 | 1.888,20 | -0,15% | - |
| 23.09.2024 | 1.894,70 | 1.924,20 | 1.880,70 | 1.891,10 | 0,45% | - |
| 20.09.2024 | 1.889,00 | 1.901,50 | 1.875,80 | 1.882,60 | -0,32% | - |
| 19.09.2024 | 1.918,10 | 1.942,40 | 1.832,00 | 1.888,70 | -0,20% | 20,00 |
| 18.09.2024 | 1.868,00 | 1.904,50 | 1.861,50 | 1.892,50 | 1,37% | 20,00 |
| 17.09.2024 | 1.891,50 | 1.910,60 | 1.861,10 | 1.866,90 | -1,30% | 34,00 |
| 16.09.2024 | 1.912,50 | 1.916,00 | 1.891,40 | 1.891,40 | -1,22% | 7,00 |
| 13.09.2024 | 1.932,50 | 1.943,90 | 1.910,00 | 1.914,70 | -1,01% | 3,00 |
| 12.09.2024 | 1.861,00 | 1.934,20 | 1.854,60 | 1.934,20 | 4,17% | 1,00 |
| 11.09.2024 | 1.815,00 | 1.860,60 | 1.802,60 | 1.856,80 | 1,50% | 57,00 |
| 10.09.2024 | 1.825,60 | 1.853,50 | 1.816,40 | 1.829,30 | -0,42% | - |
| 09.09.2024 | 1.800,00 | 1.842,30 | 1.800,00 | 1.837,10 | 2,67% | 12,00 |
| 06.09.2024 | 1.833,60 | 1.840,50 | 1.775,90 | 1.789,40 | -2,52% | - |
| 05.09.2024 | 1.797,50 | 1.841,20 | 1.787,10 | 1.835,60 | 2,13% | 49,00 |
| 04.09.2024 | 1.793,90 | 1.809,60 | 1.783,70 | 1.797,40 | -0,24% | 38,00 |
| 03.09.2024 | 1.861,90 | 1.867,60 | 1.796,10 | 1.801,70 | -3,58% | 16,00 |
| 02.09.2024 | 1.864,40 | 1.868,50 | 1.848,60 | 1.868,50 | 0,15% | 6,00 |
| 30.08.2024 | 1.822,30 | 1.867,70 | 1.818,50 | 1.865,70 | 3,11% | 15,00 |
| 29.08.2024 | 1.782,30 | 1.826,60 | 1.782,10 | 1.809,40 | 0,82% | 44,00 |