1.542,800€
12,06%
Echtzeit-Aktienkurs Mercadolibre Inc.
Bid:
Ask:
Aktienkurse zur Mercadolibre Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 1.474,00 | 1.559,80 | 1.444,00 | 1.514,60 | 7,93% | 30,00 |
| 02.05.2024 | 1.360,00 | 1.404,50 | 1.353,60 | 1.403,30 | 2,69% | 10,00 |
| 30.04.2024 | 1.341,00 | 1.388,10 | 1.333,90 | 1.366,50 | 1,82% | - |
| 29.04.2024 | 1.322,60 | 1.349,60 | 1.316,90 | 1.342,10 | 2,06% | 80,00 |
| 26.04.2024 | 1.288,40 | 1.323,20 | 1.269,80 | 1.315,00 | 3,38% | 37,00 |
| 25.04.2024 | 1.265,00 | 1.276,30 | 1.254,60 | 1.272,00 | -0,62% | 56,00 |
| 24.04.2024 | 1.310,50 | 1.321,50 | 1.278,00 | 1.279,90 | -1,71% | 10,00 |
| 23.04.2024 | 1.278,00 | 1.316,10 | 1.272,80 | 1.302,20 | 1,36% | 38,00 |
| 22.04.2024 | 1.282,40 | 1.288,00 | 1.244,70 | 1.284,70 | 0,96% | 122,00 |
| 19.04.2024 | 1.278,50 | 1.291,80 | 1.253,80 | 1.272,50 | -1,17% | 45,00 |
| 18.04.2024 | 1.311,30 | 1.318,80 | 1.284,50 | 1.287,60 | -1,62% | 9,00 |
| 17.04.2024 | 1.314,80 | 1.330,00 | 1.301,70 | 1.308,80 | -0,51% | 24,00 |
| 16.04.2024 | 1.325,40 | 1.342,60 | 1.315,50 | 1.315,50 | -1,32% | 17,00 |
| 15.04.2024 | 1.359,20 | 1.403,10 | 1.318,10 | 1.333,10 | -1,77% | 247,00 |
| 12.04.2024 | 1.403,80 | 1.426,70 | 1.356,40 | 1.357,10 | -2,61% | 33,00 |
| 11.04.2024 | 1.376,10 | 1.406,80 | 1.369,10 | 1.393,40 | 1,32% | 6,00 |
| 10.04.2024 | 1.378,00 | 1.389,00 | 1.361,00 | 1.375,20 | -0,04% | 109,00 |
| 09.04.2024 | 1.374,50 | 1.380,90 | 1.363,10 | 1.375,80 | 0,33% | 32,00 |
| 08.04.2024 | 1.385,30 | 1.396,70 | 1.371,00 | 1.371,30 | -0,94% | 9,00 |
| 05.04.2024 | 1.370,60 | 1.394,50 | 1.370,60 | 1.384,30 | 0,87% | - |
| 04.04.2024 | 1.392,20 | 1.409,00 | 1.372,30 | 1.372,40 | -1,27% | 4,00 |
| 03.04.2024 | 1.399,70 | 1.417,80 | 1.382,90 | 1.390,00 | -1,07% | - |
| 02.04.2024 | 1.423,60 | 1.428,70 | 1.385,10 | 1.405,00 | -0,27% | 47,00 |
| 28.03.2024 | 1.407,30 | 1.419,40 | 1.397,60 | 1.408,80 | 0,55% | - |
| 27.03.2024 | 1.422,30 | 1.440,20 | 1.388,80 | 1.401,10 | -1,40% | 18,00 |
| 26.03.2024 | 1.430,00 | 1.442,40 | 1.410,70 | 1.421,00 | -0,68% | 182,00 |
| 25.03.2024 | 1.449,90 | 1.456,80 | 1.416,40 | 1.430,80 | -1,41% | 405,00 |
| 22.03.2024 | 1.430,50 | 1.464,50 | 1.420,30 | 1.451,30 | 1,27% | 69,00 |
| 21.03.2024 | 1.405,60 | 1.454,80 | 1.404,40 | 1.433,10 | 2,30% | 96,00 |
| 20.03.2024 | 1.395,70 | 1.407,60 | 1.379,10 | 1.400,90 | 0,25% | 5,00 |
| 19.03.2024 | 1.384,10 | 1.401,80 | 1.363,90 | 1.397,40 | 0,75% | 15,00 |
| 18.03.2024 | 1.372,00 | 1.407,40 | 1.372,00 | 1.387,00 | 0,91% | 32,00 |
| 15.03.2024 | 1.436,20 | 1.443,40 | 1.374,40 | 1.374,50 | -4,47% | 7,00 |
| 14.03.2024 | 1.421,40 | 1.453,90 | 1.409,90 | 1.438,80 | 1,51% | 23,00 |
| 13.03.2024 | 1.415,00 | 1.422,60 | 1.401,10 | 1.417,40 | 0,25% | - |
| 12.03.2024 | 1.419,40 | 1.439,90 | 1.403,10 | 1.413,90 | -0,22% | 13,00 |
| 11.03.2024 | 1.382,50 | 1.419,30 | 1.375,50 | 1.417,00 | 2,33% | 38,00 |
| 08.03.2024 | 1.386,00 | 1.416,50 | 1.384,80 | 1.384,80 | -0,90% | 52,00 |
| 07.03.2024 | 1.393,10 | 1.415,00 | 1.386,10 | 1.397,40 | -0,10% | 21,00 |
| 06.03.2024 | 1.410,20 | 1.427,70 | 1.379,40 | 1.398,80 | -0,58% | 197,00 |
| 05.03.2024 | 1.430,90 | 1.448,10 | 1.390,90 | 1.407,00 | -2,07% | 84,00 |
| 04.03.2024 | 1.487,90 | 1.505,60 | 1.429,70 | 1.436,70 | -3,42% | 21,00 |
| 01.03.2024 | 1.481,10 | 1.489,80 | 1.462,40 | 1.487,50 | 0,87% | 3,00 |
| 29.02.2024 | 1.457,30 | 1.510,20 | 1.447,80 | 1.474,70 | 1,23% | 41,00 |
| 28.02.2024 | 1.482,60 | 1.554,00 | 1.456,60 | 1.456,80 | -1,73% | 42,00 |
| 27.02.2024 | 1.481,80 | 1.505,00 | 1.466,30 | 1.482,40 | -0,05% | 153,00 |
| 26.02.2024 | 1.501,40 | 1.536,00 | 1.474,90 | 1.483,10 | -1,53% | 124,00 |
| 23.02.2024 | 1.537,70 | 1.589,70 | 1.430,70 | 1.506,20 | -10,55% | 76,00 |
| 22.02.2024 | 1.630,80 | 1.686,40 | 1.620,40 | 1.683,80 | 4,89% | 20,00 |
| 21.02.2024 | 1.606,00 | 1.620,80 | 1.582,00 | 1.605,30 | -0,34% | 155,00 |
| 20.02.2024 | 1.641,50 | 1.643,80 | 1.599,20 | 1.610,70 | -2,32% | 14,00 |
| 19.02.2024 | 1.644,20 | 1.667,80 | 1.601,80 | 1.649,00 | 0,41% | 43,00 |
| 16.02.2024 | 1.646,40 | 1.663,10 | 1.628,90 | 1.642,30 | -0,16% | 6,00 |
| 15.02.2024 | 1.625,40 | 1.645,70 | 1.616,70 | 1.645,00 | 1,12% | 22,00 |
| 14.02.2024 | 1.594,40 | 1.632,20 | 1.581,10 | 1.626,70 | 2,05% | - |
| 13.02.2024 | 1.608,20 | 1.621,30 | 1.560,30 | 1.594,00 | -0,98% | 33,00 |
| 12.02.2024 | 1.613,10 | 1.641,10 | 1.602,50 | 1.609,70 | -0,29% | 55,00 |
| 09.02.2024 | 1.608,20 | 1.644,20 | 1.608,20 | 1.614,40 | 0,39% | 32,00 |
| 08.02.2024 | 1.590,80 | 1.618,50 | 1.581,90 | 1.608,10 | 1,06% | 28,00 |
| 07.02.2024 | 1.588,50 | 1.620,70 | 1.579,90 | 1.591,20 | 0,08% | 28,00 |
| 06.02.2024 | 1.654,20 | 1.666,40 | 1.560,10 | 1.589,90 | -3,80% | 20,00 |
| 05.02.2024 | 1.632,40 | 1.679,00 | 1.632,40 | 1.652,70 | 0,65% | 29,00 |
| 02.02.2024 | 1.625,60 | 1.653,00 | 1.589,30 | 1.642,10 | 2,08% | 6,00 |
| 01.02.2024 | 1.604,90 | 1.625,70 | 1.592,90 | 1.608,70 | 1,55% | 17,00 |
| 31.01.2024 | 1.587,10 | 1.608,30 | 1.572,60 | 1.584,10 | -1,05% | 16,00 |
| 30.01.2024 | 1.645,00 | 1.647,40 | 1.600,80 | 1.600,90 | -2,50% | - |
| 29.01.2024 | 1.655,00 | 1.669,40 | 1.628,90 | 1.641,90 | -0,81% | 54,00 |
| 26.01.2024 | 1.598,50 | 1.655,50 | 1.580,40 | 1.655,30 | 3,26% | 23,00 |
| 25.01.2024 | 1.620,20 | 1.634,70 | 1.584,60 | 1.603,00 | -1,09% | 56,00 |
| 24.01.2024 | 1.629,00 | 1.649,90 | 1.607,00 | 1.620,70 | -0,03% | 21,00 |
| 23.01.2024 | 1.612,10 | 1.633,20 | 1.611,50 | 1.621,20 | 0,48% | 133,00 |
| 22.01.2024 | 1.589,30 | 1.622,60 | 1.574,00 | 1.613,50 | 1,82% | 44,00 |
| 19.01.2024 | 1.532,50 | 1.592,90 | 1.529,80 | 1.584,60 | 3,67% | 168,00 |
| 18.01.2024 | 1.500,40 | 1.537,60 | 1.495,10 | 1.528,50 | 1,68% | 33,00 |
| 17.01.2024 | 1.526,10 | 1.535,70 | 1.488,70 | 1.503,20 | -2,27% | 21,00 |
| 16.01.2024 | 1.503,10 | 1.548,50 | 1.497,40 | 1.538,10 | 2,02% | 32,00 |
| 15.01.2024 | 1.515,90 | 1.518,10 | 1.490,20 | 1.507,70 | -0,42% | 13,00 |
| 12.01.2024 | 1.449,80 | 1.530,60 | 1.441,70 | 1.514,10 | 4,35% | 111,00 |
| 11.01.2024 | 1.462,40 | 1.476,90 | 1.438,00 | 1.451,00 | -0,45% | 1,00 |
| 10.01.2024 | 1.438,70 | 1.467,30 | 1.429,60 | 1.457,60 | 1,25% | - |
| 09.01.2024 | 1.437,00 | 1.447,00 | 1.425,10 | 1.439,60 | 0,06% | 1,00 |
| 08.01.2024 | 1.403,90 | 1.440,70 | 1.392,60 | 1.438,70 | 2,32% | 33,00 |
| 05.01.2024 | 1.388,00 | 1.464,10 | 1.380,80 | 1.406,10 | 1,31% | - |
| 04.01.2024 | 1.375,90 | 1.408,60 | 1.300,40 | 1.387,90 | 1,08% | 11,00 |
| 03.01.2024 | 1.394,30 | 1.409,30 | 1.319,00 | 1.373,10 | -1,66% | 15,00 |
| 02.01.2024 | 1.423,70 | 1.433,80 | 1.386,80 | 1.396,30 | -2,63% | 35,00 |
| 29.12.2023 | 1.431,30 | 1.444,00 | 1.430,10 | 1.434,00 | 0,29% | - |
| 28.12.2023 | 1.433,60 | 1.437,70 | 1.422,80 | 1.429,80 | -0,25% | 21,00 |
| 27.12.2023 | 1.425,10 | 1.439,50 | 1.411,50 | 1.433,40 | -0,65% | - |
| 22.12.2023 | 1.455,80 | 1.458,20 | 1.427,70 | 1.442,80 | -0,61% | 12,00 |
| 21.12.2023 | 1.465,90 | 1.478,10 | 1.441,90 | 1.451,70 | -0,63% | 36,00 |
| 20.12.2023 | 1.485,40 | 1.500,00 | 1.460,00 | 1.460,90 | -1,62% | 32,00 |
| 19.12.2023 | 1.480,80 | 1.504,80 | 1.475,90 | 1.484,90 | 0,16% | - |
| 18.12.2023 | 1.472,90 | 1.492,50 | 1.460,30 | 1.482,60 | 0,63% | - |
| 15.12.2023 | 1.460,80 | 1.490,90 | 1.452,70 | 1.473,30 | 0,95% | 51,00 |
| 14.12.2023 | 1.488,00 | 1.493,60 | 1.427,50 | 1.459,40 | -1,56% | 1,00 |
| 13.12.2023 | 1.500,50 | 1.507,60 | 1.467,20 | 1.482,50 | -1,03% | 23,00 |
| 12.12.2023 | 1.500,80 | 1.510,70 | 1.475,50 | 1.498,00 | -0,11% | 10,00 |
| 11.12.2023 | 1.465,50 | 1.517,70 | 1.457,50 | 1.499,70 | 2,26% | 15,00 |
| 08.12.2023 | 1.472,80 | 1.482,70 | 1.458,40 | 1.466,50 | -0,45% | 16,00 |