1.443,600€
1,66%
Echtzeit-Aktienkurs Mercadolibre Inc.
Bid:
Ask:
Aktienkurse zur Mercadolibre Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 1.417,40 | 1.445,10 | 1.396,00 | 1.443,60 | 1,65% | 31,00 |
| 20.05.2026 | 1.374,60 | 1.428,40 | 1.369,80 | 1.420,10 | 3,33% | 17,00 |
| 19.05.2026 | 1.356,10 | 1.398,80 | 1.352,50 | 1.374,40 | 1,40% | 86,00 |
| 18.05.2026 | 1.329,40 | 1.359,90 | 1.315,30 | 1.355,40 | 1,84% | 29,00 |
| 15.05.2026 | 1.361,40 | 1.376,90 | 1.322,70 | 1.330,90 | -3,28% | 220,00 |
| 14.05.2026 | 1.339,90 | 1.386,70 | 1.320,20 | 1.376,00 | 3,12% | 105,00 |
| 13.05.2026 | 1.356,60 | 1.363,10 | 1.277,10 | 1.334,40 | -0,80% | 161,00 |
| 12.05.2026 | 1.327,70 | 1.349,10 | 1.313,60 | 1.345,20 | 1,75% | 290,00 |
| 11.05.2026 | 1.401,10 | 1.406,40 | 1.304,80 | 1.322,00 | -4,60% | 103,00 |
| 08.05.2026 | 1.513,00 | 1.530,40 | 1.377,80 | 1.385,80 | -13,01% | 180,00 |
| 07.05.2026 | 1.565,50 | 1.604,70 | 1.563,50 | 1.593,10 | 1,61% | 45,00 |
| 06.05.2026 | 1.552,60 | 1.586,10 | 1.538,00 | 1.567,80 | 0,86% | 76,00 |
| 05.05.2026 | 1.563,20 | 1.567,60 | 1.520,90 | 1.554,40 | 0,23% | - |
| 04.05.2026 | 1.577,20 | 1.602,50 | 1.550,80 | 1.550,80 | 1,51% | 212,00 |
| 30.04.2026 | 1.505,80 | 1.541,60 | 1.498,80 | 1.527,70 | 1,00% | 30,00 |
| 29.04.2026 | 1.525,10 | 1.525,10 | 1.486,70 | 1.512,60 | -1,18% | 144,00 |
| 28.04.2026 | 1.565,00 | 1.586,50 | 1.521,50 | 1.530,60 | -2,52% | 69,00 |
| 27.04.2026 | 1.566,00 | 1.597,00 | 1.555,30 | 1.570,10 | 0,27% | 187,00 |
| 24.04.2026 | 1.557,10 | 1.570,10 | 1.539,00 | 1.565,80 | 1,08% | - |
| 23.04.2026 | 1.575,00 | 1.586,80 | 1.536,40 | 1.549,10 | -2,02% | 227,00 |
| 22.04.2026 | 1.594,70 | 1.610,10 | 1.574,80 | 1.581,00 | -0,04% | 54,00 |
| 21.04.2026 | 1.592,90 | 1.616,60 | 1.579,30 | 1.581,70 | -0,30% | 375,00 |
| 20.04.2026 | 1.569,40 | 1.587,70 | 1.559,40 | 1.586,50 | 0,60% | 206,00 |
| 17.04.2026 | 1.552,90 | 1.585,60 | 1.548,70 | 1.577,00 | 1,98% | 37,00 |
| 16.04.2026 | 1.591,30 | 1.605,80 | 1.536,60 | 1.546,40 | -2,52% | 483,00 |
| 15.04.2026 | 1.561,80 | 1.598,80 | 1.557,90 | 1.586,40 | 1,65% | 45,00 |
| 14.04.2026 | 1.562,40 | 1.590,90 | 1.554,90 | 1.560,70 | 0,19% | 96,00 |
| 13.04.2026 | 1.498,80 | 1.563,00 | 1.496,50 | 1.557,70 | 3,17% | 417,00 |
| 10.04.2026 | 1.533,20 | 1.543,80 | 1.498,00 | 1.509,80 | -1,37% | - |
| 09.04.2026 | 1.519,90 | 1.539,30 | 1.493,30 | 1.530,80 | 0,60% | - |
| 08.04.2026 | 1.559,40 | 1.572,70 | 1.515,20 | 1.521,60 | 1,28% | 118,00 |
| 07.04.2026 | 1.497,30 | 1.504,70 | 1.462,10 | 1.502,30 | 1,07% | 287,00 |
| 02.04.2026 | 1.465,00 | 1.503,50 | 1.456,10 | 1.486,40 | 0,18% | 85,00 |
| 01.04.2026 | 1.499,60 | 1.507,60 | 1.457,20 | 1.483,70 | -0,83% | 117,00 |
| 31.03.2026 | 1.412,40 | 1.506,50 | 1.412,40 | 1.496,10 | 5,92% | 292,00 |
| 30.03.2026 | 1.391,30 | 1.424,80 | 1.390,10 | 1.412,50 | 1,76% | 101,00 |
| 27.03.2026 | 1.425,00 | 1.427,80 | 1.384,50 | 1.388,10 | -2,19% | 35,00 |
| 26.03.2026 | 1.417,50 | 1.444,00 | 1.404,00 | 1.419,20 | 0,31% | 880,00 |
| 25.03.2026 | 1.400,70 | 1.432,00 | 1.398,50 | 1.414,80 | 0,68% | - |
| 24.03.2026 | 1.442,30 | 1.450,80 | 1.387,60 | 1.405,20 | -1,99% | 143,00 |
| 23.03.2026 | 1.398,30 | 1.454,70 | 1.387,10 | 1.433,80 | 1,11% | 93,00 |
| 20.03.2026 | 1.446,00 | 1.454,40 | 1.413,20 | 1.418,00 | -1,21% | 34,00 |
| 19.03.2026 | 1.475,60 | 1.477,20 | 1.432,10 | 1.435,40 | -2,68% | 65,00 |
| 18.03.2026 | 1.511,90 | 1.512,40 | 1.471,10 | 1.474,90 | -1,50% | 34,00 |
| 17.03.2026 | 1.504,50 | 1.517,60 | 1.483,00 | 1.497,40 | -0,70% | 72,00 |
| 16.03.2026 | 1.474,00 | 1.510,90 | 1.460,00 | 1.507,90 | 3,29% | - |
| 13.03.2026 | 1.449,50 | 1.473,70 | 1.438,90 | 1.459,80 | 0,50% | 61,00 |
| 12.03.2026 | 1.502,40 | 1.503,30 | 1.416,80 | 1.452,60 | -4,70% | 319,00 |
| 11.03.2026 | 1.511,50 | 1.526,40 | 1.491,00 | 1.524,20 | 1,45% | - |
| 10.03.2026 | 1.525,00 | 1.534,30 | 1.482,60 | 1.502,40 | -1,05% | 327,00 |
| 09.03.2026 | 1.520,00 | 1.532,60 | 1.487,10 | 1.518,40 | -1,40% | 201,00 |
| 06.03.2026 | 1.539,00 | 1.553,00 | 1.503,10 | 1.540,00 | 0,36% | 119,00 |
| 05.03.2026 | 1.525,20 | 1.560,40 | 1.518,20 | 1.534,50 | 0,94% | 151,00 |
| 04.03.2026 | 1.470,00 | 1.538,10 | 1.465,90 | 1.520,20 | 3,06% | 201,00 |
| 03.03.2026 | 1.515,00 | 1.525,00 | 1.425,50 | 1.475,00 | -2,94% | 189,00 |
| 02.03.2026 | 1.469,80 | 1.707,30 | 1.439,10 | 1.519,70 | 2,14% | 399,00 |
| 27.02.2026 | 1.484,60 | 1.501,60 | 1.458,80 | 1.487,80 | 0,87% | 67,00 |
| 26.02.2026 | 1.507,60 | 1.520,70 | 1.468,50 | 1.475,00 | -1,46% | 243,00 |
| 25.02.2026 | 1.565,60 | 1.567,10 | 1.416,00 | 1.496,80 | -8,37% | 270,00 |
| 24.02.2026 | 1.595,50 | 1.920,00 | 1.571,40 | 1.633,50 | 3,29% | 226,00 |
| 23.02.2026 | 1.684,10 | 1.699,90 | 1.568,50 | 1.581,50 | -6,72% | 397,00 |
| 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 |