2.160,250€
7,50%
Echtzeit-Aktienkurs Mercadolibre Inc.
Bid:
Ask:
Aktienkurse zur Mercadolibre Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 2.235,00 | 2.296,50 | 2.142,00 | 2.161,00 | 7,54% | 1.891,00 |
| 20.02.2025 | 1.972,00 | 2.010,50 | 1.950,80 | 2.009,50 | 0,85% | 260,00 |
| 19.02.2025 | 2.018,00 | 2.029,50 | 1.982,60 | 1.992,60 | -0,15% | 468,00 |
| 18.02.2025 | 2.019,50 | 2.023,50 | 1.974,00 | 1.995,60 | -0,02% | 267,00 |
| 17.02.2025 | 2.010,50 | 2.023,50 | 1.991,20 | 1.996,00 | -0,60% | 291,00 |
| 14.02.2025 | 1.985,00 | 2.024,00 | 1.959,00 | 2.008,00 | 1,66% | 339,00 |
| 13.02.2025 | 1.931,60 | 1.976,00 | 1.926,00 | 1.975,20 | 1,69% | 463,00 |
| 12.02.2025 | 1.975,00 | 1.975,00 | 1.942,40 | 1.942,40 | -1,38% | 189,00 |
| 11.02.2025 | 1.985,00 | 2.001,00 | 1.955,00 | 1.969,60 | -0,37% | 782,00 |
| 10.02.2025 | 1.953,80 | 1.988,40 | 1.938,20 | 1.977,00 | 2,72% | 495,00 |
| 07.02.2025 | 1.939,80 | 1.960,00 | 1.924,00 | 1.924,60 | -0,72% | 608,00 |
| 06.02.2025 | 1.899,00 | 1.949,80 | 1.888,20 | 1.938,60 | 2,47% | 535,00 |
| 05.02.2025 | 1.890,00 | 1.898,80 | 1.866,20 | 1.891,80 | -0,08% | 115,00 |
| 04.02.2025 | 1.840,00 | 1.897,20 | 1.836,00 | 1.893,40 | 2,03% | 294,00 |
| 03.02.2025 | 1.850,00 | 1.855,80 | 1.760,20 | 1.855,80 | -0,31% | 494,00 |
| 31.01.2025 | 1.887,20 | 1.900,00 | 1.861,60 | 1.861,60 | -0,71% | 195,00 |
| 30.01.2025 | 1.835,00 | 1.894,40 | 1.822,00 | 1.875,00 | 3,20% | 458,00 |
| 29.01.2025 | 1.810,20 | 1.838,80 | 1.799,20 | 1.816,80 | 0,18% | 270,00 |
| 28.01.2025 | 1.779,80 | 1.820,00 | 1.745,60 | 1.813,60 | 2,50% | 374,00 |
| 27.01.2025 | 1.740,00 | 1.772,00 | 1.705,00 | 1.769,40 | 0,57% | 245,00 |
| 24.01.2025 | 1.739,60 | 1.777,20 | 1.732,00 | 1.759,40 | 0,64% | 171,00 |
| 23.01.2025 | 1.735,00 | 1.760,00 | 1.735,00 | 1.748,20 | 0,23% | 178,00 |
| 22.01.2025 | 1.779,80 | 1.804,40 | 1.742,40 | 1.744,20 | -1,35% | 611,00 |
| 21.01.2025 | 1.780,00 | 1.809,00 | 1.759,00 | 1.768,00 | -0,67% | 356,00 |
| 20.01.2025 | 1.790,00 | 1.797,80 | 1.766,00 | 1.780,00 | -0,43% | 217,00 |
| 17.01.2025 | 1.796,80 | 1.820,00 | 1.784,20 | 1.787,60 | -0,29% | 458,00 |
| 16.01.2025 | 1.787,80 | 1.794,00 | 1.766,80 | 1.792,80 | 0,37% | 345,00 |
| 15.01.2025 | 1.698,20 | 1.787,80 | 1.698,20 | 1.786,20 | 5,18% | 208,00 |
| 14.01.2025 | 1.708,00 | 1.732,80 | 1.698,20 | 1.698,20 | -0,21% | 158,00 |
| 13.01.2025 | 1.715,40 | 1.721,80 | 1.688,80 | 1.701,80 | -1,06% | 154,00 |
| 10.01.2025 | 1.715,00 | 1.733,20 | 1.669,00 | 1.720,00 | 0,63% | 298,00 |
| 09.01.2025 | 1.692,60 | 1.718,00 | 1.681,00 | 1.709,20 | 1,68% | 379,00 |
| 08.01.2025 | 1.706,60 | 1.733,80 | 1.680,20 | 1.681,00 | -1,80% | 270,00 |
| 07.01.2025 | 1.722,40 | 1.745,60 | 1.710,00 | 1.711,80 | -1,17% | 385,00 |
| 06.01.2025 | 1.789,80 | 1.798,80 | 1.715,80 | 1.732,00 | -2,79% | 587,00 |
| 03.01.2025 | 1.737,00 | 1.796,60 | 1.720,00 | 1.781,80 | 3,53% | 503,00 |
| 02.01.2025 | 1.650,00 | 1.728,20 | 1.650,00 | 1.721,00 | 4,34% | 407,00 |
| 30.12.2024 | 1.634,20 | 1.680,00 | 1.634,20 | 1.649,40 | -0,43% | 172,00 |
| 27.12.2024 | 1.665,80 | 1.691,80 | 1.645,20 | 1.656,60 | -0,66% | 375,00 |
| 23.12.2024 | 1.652,00 | 1.684,20 | 1.651,40 | 1.667,60 | 1,18% | 766,00 |
| 20.12.2024 | 1.600,00 | 1.658,20 | 1.578,00 | 1.648,20 | 2,21% | 904,00 |
| 19.12.2024 | 1.660,20 | 1.699,80 | 1.602,20 | 1.612,60 | -3,10% | 650,00 |
| 18.12.2024 | 1.714,80 | 1.754,00 | 1.645,60 | 1.664,20 | -3,67% | 427,00 |
| 17.12.2024 | 1.709,20 | 1.740,00 | 1.692,00 | 1.727,60 | 0,91% | 509,00 |
| 16.12.2024 | 1.737,20 | 1.760,80 | 1.707,20 | 1.712,00 | -1,33% | 537,00 |
| 13.12.2024 | 1.788,80 | 1.804,60 | 1.732,20 | 1.735,00 | -3,56% | 299,00 |
| 12.12.2024 | 1.814,80 | 1.829,60 | 1.795,00 | 1.799,00 | -0,20% | 179,00 |
| 11.12.2024 | 1.799,80 | 1.814,40 | 1.786,20 | 1.802,60 | 2,12% | 268,00 |
| 10.12.2024 | 1.760,00 | 1.780,00 | 1.747,20 | 1.765,20 | 1,01% | 353,00 |
| 09.12.2024 | 1.830,20 | 1.855,20 | 1.744,20 | 1.747,60 | -5,54% | 507,00 |
| 06.12.2024 | 1.876,20 | 1.887,20 | 1.850,00 | 1.850,00 | -0,92% | 169,00 |
| 05.12.2024 | 1.881,20 | 1.900,00 | 1.862,40 | 1.867,20 | -1,62% | 220,00 |
| 04.12.2024 | 1.835,80 | 1.898,00 | 1.820,80 | 1.898,00 | 3,43% | 1.149,00 |
| 03.12.2024 | 1.874,80 | 1.874,80 | 1.835,00 | 1.835,00 | -1,39% | 167,00 |
| 02.12.2024 | 1.896,40 | 1.905,80 | 1.846,00 | 1.860,80 | -1,56% | 546,00 |
| 29.11.2024 | 1.963,80 | 1.963,80 | 1.840,80 | 1.890,20 | -3,89% | 453,00 |
| 28.11.2024 | 1.930,00 | 1.968,60 | 1.930,00 | 1.966,80 | 1,74% | 131,00 |
| 27.11.2024 | 2.020,00 | 2.021,50 | 1.933,20 | 1.933,20 | -4,34% | 401,00 |
| 26.11.2024 | 2.009,50 | 2.040,00 | 1.975,40 | 2.021,00 | 1,05% | 554,00 |
| 25.11.2024 | 1.915,80 | 2.000,00 | 1.902,20 | 2.000,00 | 4,28% | 427,00 |
| 22.11.2024 | 1.862,20 | 1.923,40 | 1.862,20 | 1.918,00 | 3,77% | 275,00 |
| 21.11.2024 | 1.826,50 | 1.849,90 | 1.785,40 | 1.848,40 | 1,15% | - |
| 20.11.2024 | 1.806,60 | 1.844,00 | 1.806,60 | 1.827,40 | 1,07% | 203,00 |
| 19.11.2024 | 1.824,80 | 1.824,80 | 1.790,00 | 1.808,00 | -0,21% | 359,00 |
| 18.11.2024 | 1.788,40 | 1.813,00 | 1.765,00 | 1.811,80 | 1,54% | 295,00 |
| 15.11.2024 | 1.770,00 | 1.785,00 | 1.758,20 | 1.784,40 | 0,43% | 281,00 |
| 14.11.2024 | 1.835,40 | 1.838,00 | 1.751,20 | 1.776,80 | -3,17% | 357,00 |
| 13.11.2024 | 1.885,00 | 1.885,80 | 1.822,60 | 1.835,00 | -1,34% | 564,00 |
| 12.11.2024 | 1.852,80 | 1.880,00 | 1.826,60 | 1.860,00 | 1,09% | 409,00 |
| 11.11.2024 | 1.760,00 | 1.848,20 | 1.750,20 | 1.840,00 | 5,50% | 1.101,00 |
| 08.11.2024 | 1.658,40 | 1.744,00 | 1.651,80 | 1.744,00 | 6,08% | 2.160,00 |
| 07.11.2024 | 1.820,00 | 1.827,60 | 1.621,40 | 1.644,00 | -16,40% | 2.990,00 |
| 06.11.2024 | 1.960,00 | 1.977,00 | 1.896,00 | 1.966,40 | 2,71% | 362,00 |
| 05.11.2024 | 1.895,00 | 1.914,60 | 1.887,00 | 1.914,60 | 0,91% | 193,00 |
| 04.11.2024 | 1.904,80 | 1.912,60 | 1.880,20 | 1.897,40 | 0,13% | 247,00 |
| 01.11.2024 | 1.889,20 | 1.900,40 | 1.868,20 | 1.895,00 | 0,54% | 90,00 |
| 31.10.2024 | 1.834,20 | 1.884,80 | 1.830,20 | 1.884,80 | 0,71% | 218,00 |
| 30.10.2024 | 1.885,40 | 1.885,40 | 1.814,40 | 1.871,60 | 0,40% | 298,00 |
| 29.10.2024 | 1.910,00 | 1.918,40 | 1.864,20 | 1.864,20 | -1,35% | 135,00 |
| 28.10.2024 | 1.898,40 | 1.925,60 | 1.887,60 | 1.889,80 | -0,77% | 226,00 |
| 25.10.2024 | 1.909,80 | 1.925,00 | 1.898,00 | 1.904,40 | 0,15% | 93,00 |
| 24.10.2024 | 1.889,80 | 1.912,80 | 1.877,60 | 1.901,60 | 0,48% | 147,00 |
| 23.10.2024 | 1.905,00 | 1.935,00 | 1.882,60 | 1.892,60 | -1,29% | 207,00 |
| 22.10.2024 | 1.926,20 | 1.946,80 | 1.909,20 | 1.917,40 | -1,37% | 135,00 |
| 21.10.2024 | 1.915,80 | 1.944,00 | 1.900,00 | 1.944,00 | 1,88% | 275,00 |
| 18.10.2024 | 1.896,20 | 1.917,80 | 1.890,00 | 1.908,20 | 0,17% | 139,00 |
| 17.10.2024 | 1.885,40 | 1.918,00 | 1.885,00 | 1.905,00 | 1,05% | 71,00 |
| 16.10.2024 | 1.875,00 | 1.899,80 | 1.862,00 | 1.885,20 | -0,31% | 131,00 |
| 15.10.2024 | 1.910,10 | 1.920,70 | 1.879,30 | 1.891,00 | -1,42% | - |
| 14.10.2024 | 1.925,00 | 1.931,00 | 1.901,20 | 1.918,20 | 0,39% | 301,00 |
| 11.10.2024 | 1.863,00 | 1.922,00 | 1.859,20 | 1.910,80 | 2,47% | 249,00 |
| 10.10.2024 | 1.879,00 | 1.885,40 | 1.856,20 | 1.864,80 | -0,29% | 356,00 |
| 09.10.2024 | 1.838,80 | 1.870,20 | 1.830,00 | 1.870,20 | 1,70% | 221,00 |
| 08.10.2024 | 1.777,80 | 1.839,00 | 1.777,80 | 1.839,00 | 2,74% | 195,00 |
| 07.10.2024 | 1.793,40 | 1.805,60 | 1.777,20 | 1.790,00 | 0,66% | 140,00 |
| 04.10.2024 | 1.775,80 | 1.810,00 | 1.769,40 | 1.778,20 | 0,09% | 236,00 |
| 03.10.2024 | 1.775,20 | 1.790,00 | 1.765,00 | 1.776,60 | -0,20% | 102,00 |
| 02.10.2024 | 1.835,00 | 1.850,00 | 1.774,40 | 1.780,20 | -4,70% | 576,00 |
| 01.10.2024 | 1.851,00 | 1.868,00 | 1.840,00 | 1.868,00 | 1,18% | 114,00 |
| 30.09.2024 | 1.855,00 | 1.870,00 | 1.821,80 | 1.846,20 | 0,02% | 168,00 |