2.030,990$
-0,59%
Echtzeit-Aktienkurs Mercadolibre Inc.
Bid:
Ask:
Aktienkurse zur Mercadolibre Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 2.061,90 | 2.061,90 | 2.020,00 | 2.024,98 | -0,88% | 742.277,00 |
| 16.10.2025 | 2.050,51 | 2.071,78 | 2.025,25 | 2.043,06 | -0,26% | 817.414,00 |
| 15.10.2025 | 2.181,92 | 2.181,92 | 2.033,00 | 2.048,35 | -5,07% | 753.447,00 |
| 14.10.2025 | 2.150,00 | 2.183,95 | 2.121,41 | 2.157,82 | -0,83% | 311.820,00 |
| 13.10.2025 | 2.150,01 | 2.207,91 | 2.146,00 | 2.175,91 | 1,98% | 349.664,00 |
| 10.10.2025 | 2.271,01 | 2.280,00 | 2.120,00 | 2.133,67 | -6,21% | 731.154,00 |
| 09.10.2025 | 2.183,00 | 2.279,45 | 2.170,00 | 2.275,00 | 4,36% | 518.695,00 |
| 08.10.2025 | 2.194,30 | 2.199,11 | 2.140,64 | 2.179,89 | -0,35% | 394.822,00 |
| 07.10.2025 | 2.151,87 | 2.189,47 | 2.118,27 | 2.187,57 | 1,55% | 331.439,00 |
| 06.10.2025 | 2.178,31 | 2.178,31 | 2.116,00 | 2.154,22 | -0,83% | 635.133,00 |
| 03.10.2025 | 2.257,25 | 2.265,00 | 2.164,50 | 2.172,15 | -3,31% | 100.443,00 |
| 02.10.2025 | 2.201,65 | 2.250,86 | 2.159,36 | 2.246,60 | 3,20% | 896.758,00 |
| 01.10.2025 | 2.344,29 | 2.345,00 | 2.172,77 | 2.176,91 | -6,85% | 1.182.656,00 |
| 30.09.2025 | 2.475,00 | 2.481,10 | 2.314,18 | 2.336,94 | -6,57% | 926.379,00 |
| 29.09.2025 | 2.492,23 | 2.548,50 | 2.484,65 | 2.501,31 | 1,33% | 273.168,00 |
| 26.09.2025 | 2.499,00 | 2.514,90 | 2.459,35 | 2.468,42 | -0,96% | 249.728,00 |
| 25.09.2025 | 2.507,89 | 2.507,89 | 2.443,15 | 2.492,25 | -0,75% | 361.055,00 |
| 24.09.2025 | 2.511,67 | 2.530,00 | 2.481,50 | 2.510,97 | 0,67% | 271.883,00 |
| 23.09.2025 | 2.460,00 | 2.516,65 | 2.433,49 | 2.494,35 | 1,37% | 267.630,00 |
| 22.09.2025 | 2.442,11 | 2.463,34 | 2.415,76 | 2.460,66 | 0,34% | 270.053,00 |
| 19.09.2025 | 2.493,06 | 2.500,00 | 2.433,31 | 2.452,34 | -0,97% | 416.953,00 |
| 18.09.2025 | 2.459,67 | 2.531,19 | 2.459,32 | 2.476,37 | 1,23% | 377.057,00 |
| 17.09.2025 | 2.395,70 | 2.468,25 | 2.370,26 | 2.446,32 | 2,35% | 416.563,00 |
| 16.09.2025 | 2.344,55 | 2.394,17 | 2.336,87 | 2.390,14 | 2,33% | 431.997,00 |
| 15.09.2025 | 2.337,76 | 2.352,44 | 2.311,36 | 2.335,82 | -0,15% | 375.567,00 |
| 12.09.2025 | 2.325,00 | 2.352,38 | 2.290,50 | 2.339,36 | 0,05% | 571.819,00 |
| 11.09.2025 | 2.357,08 | 2.372,31 | 2.331,55 | 2.338,20 | -0,46% | 331.253,00 |
| 10.09.2025 | 2.377,00 | 2.402,89 | 2.318,42 | 2.348,99 | -1,01% | 415.705,00 |
| 09.09.2025 | 2.348,21 | 2.378,24 | 2.341,33 | 2.373,01 | 1,11% | 272.591,00 |
| 08.09.2025 | 2.361,11 | 2.373,93 | 2.298,04 | 2.346,96 | -2,92% | 789.149,00 |
| 05.09.2025 | 2.421,63 | 2.450,22 | 2.321,33 | 2.417,49 | -0,01% | 493.514,00 |
| 04.09.2025 | 2.376,68 | 2.421,75 | 2.372,11 | 2.417,80 | 1,88% | 270.379,00 |
| 03.09.2025 | 2.367,87 | 2.380,26 | 2.342,71 | 2.373,12 | -0,28% | 296.467,00 |
| 02.09.2025 | 2.424,55 | 2.438,78 | 2.365,44 | 2.379,76 | -3,77% | 359.465,00 |
| 29.08.2025 | 2.484,00 | 2.503,24 | 2.446,30 | 2.472,91 | 0,03% | 292.510,00 |
| 28.08.2025 | 2.396,97 | 2.504,37 | 2.396,97 | 2.472,29 | 2,44% | 327.703,00 |
| 27.08.2025 | 2.380,07 | 2.425,00 | 2.380,07 | 2.413,43 | 0,33% | 186.486,00 |
| 26.08.2025 | 2.408,00 | 2.426,95 | 2.375,00 | 2.405,53 | -0,09% | 366.040,00 |
| 25.08.2025 | 2.421,76 | 2.440,00 | 2.385,01 | 2.407,74 | -0,94% | 196.166,00 |
| 22.08.2025 | 2.347,50 | 2.461,94 | 2.347,50 | 2.430,62 | 3,99% | 436.344,00 |
| 21.08.2025 | 2.345,66 | 2.355,98 | 2.319,01 | 2.337,44 | 0,06% | 215.452,00 |
| 20.08.2025 | 2.353,25 | 2.365,77 | 2.327,50 | 2.335,98 | -0,30% | 262.266,00 |
| 19.08.2025 | 2.361,45 | 2.379,15 | 2.333,47 | 2.342,94 | -0,89% | 342.536,00 |
| 18.08.2025 | 2.416,37 | 2.425,00 | 2.364,01 | 2.364,01 | -1,18% | 221.552,00 |
| 15.08.2025 | 2.345,00 | 2.432,83 | 2.342,32 | 2.392,30 | 3,13% | 411.279,00 |
| 14.08.2025 | 2.322,52 | 2.347,43 | 2.313,56 | 2.319,80 | -0,32% | 284.671,00 |
| 13.08.2025 | 2.364,07 | 2.388,74 | 2.313,10 | 2.327,30 | -1,00% | 309.632,00 |
| 12.08.2025 | 2.292,41 | 2.375,00 | 2.292,30 | 2.350,83 | 2,56% | 389.843,00 |
| 11.08.2025 | 2.353,00 | 2.360,22 | 2.291,00 | 2.292,04 | -2,62% | 350.206,00 |
| 08.08.2025 | 2.345,47 | 2.359,00 | 2.302,75 | 2.353,70 | 0,81% | 303.516,00 |
| 07.08.2025 | 2.338,69 | 2.368,90 | 2.311,11 | 2.334,82 | 0,76% | 351.819,00 |
| 06.08.2025 | 2.441,34 | 2.455,94 | 2.284,99 | 2.317,22 | -3,77% | 611.951,00 |
| 05.08.2025 | 2.329,11 | 2.480,00 | 2.318,08 | 2.408,02 | 0,51% | 1.119.759,00 |
| 04.08.2025 | 2.400,00 | 2.431,19 | 2.370,43 | 2.395,83 | 0,84% | 532.954,00 |
| 01.08.2025 | 2.379,99 | 2.401,53 | 2.360,00 | 2.375,92 | 0,09% | 375.260,00 |
| 31.07.2025 | 2.384,99 | 2.389,90 | 2.350,00 | 2.373,89 | -0,31% | 257.290,00 |
| 30.07.2025 | 2.393,00 | 2.400,00 | 2.368,71 | 2.381,39 | -0,15% | 178.730,00 |
| 29.07.2025 | 2.374,48 | 2.390,00 | 2.362,94 | 2.384,90 | 1,31% | 259.133,00 |
| 28.07.2025 | 2.365,00 | 2.378,61 | 2.348,09 | 2.354,11 | -0,36% | 192.606,00 |
| 25.07.2025 | 2.400,11 | 2.400,11 | 2.345,00 | 2.362,56 | -1,19% | 278.625,00 |
| 24.07.2025 | 2.407,58 | 2.410,66 | 2.367,93 | 2.391,05 | -0,14% | 159.232,00 |
| 23.07.2025 | 2.387,27 | 2.399,70 | 2.359,62 | 2.394,43 | 0,41% | 265.839,00 |
| 22.07.2025 | 2.394,50 | 2.410,00 | 2.375,13 | 2.384,72 | 0,24% | 266.015,00 |
| 21.07.2025 | 2.402,81 | 2.412,28 | 2.345,00 | 2.379,06 | -1,43% | 248.929,00 |
| 18.07.2025 | 2.364,00 | 2.428,04 | 2.347,99 | 2.413,57 | 2,66% | 319.851,00 |
| 17.07.2025 | 2.405,15 | 2.422,17 | 2.347,35 | 2.351,14 | -2,25% | 377.756,00 |
| 16.07.2025 | 2.408,78 | 2.408,78 | 2.367,08 | 2.405,15 | 0,63% | 210.067,00 |
| 15.07.2025 | 2.383,99 | 2.405,00 | 2.360,00 | 2.390,00 | 0,41% | 240.500,00 |
| 14.07.2025 | 2.379,82 | 2.420,00 | 2.376,00 | 2.380,25 | -0,30% | 229.161,00 |
| 11.07.2025 | 2.406,53 | 2.417,61 | 2.368,31 | 2.387,45 | -0,61% | 341.942,00 |
| 10.07.2025 | 2.438,66 | 2.448,29 | 2.358,32 | 2.402,10 | -3,03% | 472.172,00 |
| 09.07.2025 | 2.492,00 | 2.505,00 | 2.464,64 | 2.477,08 | 0,02% | 233.272,00 |
| 08.07.2025 | 2.492,31 | 2.505,64 | 2.431,92 | 2.476,60 | -0,98% | 224.301,00 |
| 07.07.2025 | 2.495,00 | 2.512,08 | 2.474,05 | 2.501,08 | -0,52% | 310.442,00 |
| 03.07.2025 | 2.514,22 | 2.521,79 | 2.485,50 | 2.514,05 | 1,70% | 194.179,00 |
| 02.07.2025 | 2.498,44 | 2.531,53 | 2.433,66 | 2.472,05 | -1,17% | 415.635,00 |
| 01.07.2025 | 2.645,22 | 2.645,22 | 2.474,97 | 2.501,40 | -4,29% | 545.102,00 |
| 30.06.2025 | 2.576,13 | 2.615,36 | 2.552,77 | 2.613,63 | 2,09% | 292.326,00 |
| 27.06.2025 | 2.568,00 | 2.585,00 | 2.529,86 | 2.560,05 | -0,01% | 295.860,00 |
| 26.06.2025 | 2.540,00 | 2.576,36 | 2.525,34 | 2.560,20 | 0,78% | 326.661,00 |
| 25.06.2025 | 2.540,00 | 2.565,45 | 2.500,85 | 2.540,50 | 0,46% | 302.571,00 |
| 24.06.2025 | 2.489,50 | 2.530,60 | 2.474,85 | 2.528,95 | 3,10% | 305.919,00 |
| 23.06.2025 | 2.403,81 | 2.465,25 | 2.376,30 | 2.452,89 | 2,04% | 348.593,00 |
| 20.06.2025 | 2.429,55 | 2.439,48 | 2.396,00 | 2.403,81 | 0,04% | 368.769,00 |
| 18.06.2025 | 2.400,00 | 2.410,00 | 2.364,74 | 2.402,75 | 0,56% | 238.238,00 |
| 17.06.2025 | 2.446,80 | 2.473,91 | 2.378,92 | 2.389,48 | -2,66% | 309.432,00 |
| 16.06.2025 | 2.390,00 | 2.466,72 | 2.380,10 | 2.454,76 | 3,49% | 350.789,00 |
| 13.06.2025 | 2.345,13 | 2.397,38 | 2.332,73 | 2.371,98 | 0,13% | 341.643,00 |
| 12.06.2025 | 2.373,56 | 2.391,45 | 2.361,49 | 2.368,82 | -0,76% | 307.780,00 |
| 11.06.2025 | 2.395,85 | 2.416,95 | 2.345,00 | 2.387,00 | -0,39% | 498.029,00 |
| 10.06.2025 | 2.440,00 | 2.448,67 | 2.364,54 | 2.396,44 | -2,13% | 501.135,00 |
| 09.06.2025 | 2.477,50 | 2.486,91 | 2.448,60 | 2.448,60 | -1,36% | 376.257,00 |
| 06.06.2025 | 2.540,01 | 2.545,95 | 2.414,00 | 2.482,39 | -3,85% | 713.991,00 |
| 05.06.2025 | 2.575,00 | 2.593,03 | 2.554,95 | 2.581,74 | 0,30% | 238.014,00 |
| 04.06.2025 | 2.601,07 | 2.616,45 | 2.569,00 | 2.573,96 | -1,09% | 291.521,00 |
| 03.06.2025 | 2.606,00 | 2.627,82 | 2.582,00 | 2.602,26 | 0,34% | 268.666,00 |
| 02.06.2025 | 2.563,00 | 2.595,00 | 2.535,00 | 2.593,44 | 1,18% | 260.381,00 |
| 30.05.2025 | 2.538,68 | 2.572,71 | 2.525,00 | 2.563,29 | 0,70% | 405.933,00 |
| 29.05.2025 | 2.578,19 | 2.578,19 | 2.527,05 | 2.545,49 | -0,20% | 199.565,00 |
| 28.05.2025 | 2.558,79 | 2.584,69 | 2.530,33 | 2.550,71 | -0,17% | 267.126,00 |