2.238,500€
-0,58%
Echtzeit-Aktienkurs Mercadolibre Inc.
Bid:
Ask:
Aktienkurse zur Mercadolibre Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 2.235,00 | 2.247,00 | 2.234,75 | 2.238,50 | -0,58% | - |
| 04.06.2025 | 2.299,50 | 2.300,00 | 2.251,50 | 2.251,50 | -1,87% | 206,00 |
| 03.06.2025 | 2.265,00 | 2.311,50 | 2.252,50 | 2.294,50 | 1,24% | 256,00 |
| 02.06.2025 | 2.266,50 | 2.269,50 | 2.220,50 | 2.266,50 | 0,00% | 371,00 |
| 30.05.2025 | 2.260,00 | 2.266,50 | 2.233,00 | 2.266,50 | 1,12% | 344,00 |
| 29.05.2025 | 2.280,00 | 2.313,50 | 2.229,50 | 2.241,50 | -0,97% | 170,00 |
| 28.05.2025 | 2.270,00 | 2.284,50 | 2.240,00 | 2.263,50 | 0,69% | 219,00 |
| 27.05.2025 | 2.241,50 | 2.260,00 | 2.205,00 | 2.248,00 | 1,65% | 227,00 |
| 26.05.2025 | 2.232,50 | 2.241,50 | 2.211,50 | 2.211,50 | 0,07% | 237,00 |
| 23.05.2025 | 2.260,00 | 2.289,50 | 2.209,50 | 2.210,00 | -4,29% | 713,00 |
| 22.05.2025 | 2.310,00 | 2.332,50 | 2.282,00 | 2.309,00 | 0,70% | 282,00 |
| 21.05.2025 | 2.260,50 | 2.319,50 | 2.238,50 | 2.293,00 | 0,35% | 393,00 |
| 20.05.2025 | 2.299,50 | 2.301,50 | 2.261,50 | 2.285,00 | -0,07% | 285,00 |
| 19.05.2025 | 2.320,00 | 2.320,00 | 2.261,50 | 2.286,50 | -1,19% | 443,00 |
| 16.05.2025 | 2.312,50 | 2.344,00 | 2.300,50 | 2.314,00 | 0,26% | 516,00 |
| 15.05.2025 | 2.293,50 | 2.338,00 | 2.270,00 | 2.308,00 | 0,79% | 614,00 |
| 14.05.2025 | 2.263,00 | 2.290,00 | 2.228,00 | 2.290,00 | 1,69% | 381,00 |
| 13.05.2025 | 2.260,00 | 2.294,00 | 2.231,50 | 2.252,00 | 0,13% | 454,00 |
| 12.05.2025 | 2.195,00 | 2.280,00 | 2.177,00 | 2.249,00 | 3,50% | 945,00 |
| 09.05.2025 | 2.126,50 | 2.184,50 | 2.126,50 | 2.173,00 | 1,38% | 581,00 |
| 08.05.2025 | 2.130,00 | 2.202,50 | 2.101,00 | 2.143,50 | 6,91% | 2.086,00 |
| 07.05.2025 | 1.985,00 | 2.007,50 | 1.956,00 | 2.005,00 | 2,25% | 160,00 |
| 06.05.2025 | 1.971,20 | 1.985,20 | 1.940,00 | 1.960,80 | -1,34% | 392,00 |
| 05.05.2025 | 2.020,00 | 2.020,00 | 1.974,20 | 1.987,40 | -1,74% | 438,00 |
| 02.05.2025 | 2.058,00 | 2.072,50 | 1.995,20 | 2.022,50 | -1,72% | 849,00 |
| 30.04.2025 | 1.999,80 | 2.058,00 | 1.955,40 | 2.058,00 | 2,95% | 420,00 |
| 29.04.2025 | 1.952,00 | 1.999,00 | 1.930,00 | 1.999,00 | 3,01% | 338,00 |
| 28.04.2025 | 1.960,00 | 1.970,00 | 1.920,20 | 1.940,60 | -0,99% | 178,00 |
| 25.04.2025 | 1.950,20 | 1.960,00 | 1.922,80 | 1.960,00 | 1,12% | 541,00 |
| 24.04.2025 | 1.892,80 | 1.938,20 | 1.874,20 | 1.938,20 | 2,57% | 529,00 |
| 23.04.2025 | 1.899,80 | 1.924,00 | 1.878,60 | 1.889,60 | 2,02% | 444,00 |
| 22.04.2025 | 1.840,00 | 1.879,80 | 1.806,20 | 1.852,20 | 0,25% | 433,00 |
| 17.04.2025 | 1.843,00 | 1.854,60 | 1.818,60 | 1.847,60 | 1,81% | 214,00 |
| 16.04.2025 | 1.836,40 | 1.865,00 | 1.782,80 | 1.814,80 | -2,37% | 401,00 |
| 15.04.2025 | 1.799,00 | 1.885,40 | 1.788,60 | 1.858,80 | 3,75% | 574,00 |
| 14.04.2025 | 1.773,20 | 1.836,20 | 1.767,60 | 1.791,60 | 1,76% | 562,00 |
| 11.04.2025 | 1.747,40 | 1.775,80 | 1.672,20 | 1.760,60 | 1,78% | 179,00 |
| 10.04.2025 | 1.807,40 | 1.848,80 | 1.658,60 | 1.729,80 | -4,26% | 662,00 |
| 09.04.2025 | 1.650,00 | 1.830,00 | 1.600,20 | 1.806,80 | 7,62% | 666,00 |
| 08.04.2025 | 1.665,00 | 1.774,80 | 1.653,20 | 1.678,80 | 2,33% | 770,00 |
| 07.04.2025 | 1.630,00 | 1.686,60 | 1.460,00 | 1.640,60 | -2,62% | 1.310,00 |
| 04.04.2025 | 1.745,00 | 1.763,80 | 1.653,20 | 1.684,80 | -4,32% | 781,00 |
| 03.04.2025 | 1.725,00 | 1.780,80 | 1.670,20 | 1.760,80 | -1,30% | 1.095,00 |
| 02.04.2025 | 1.788,00 | 1.799,80 | 1.747,80 | 1.784,00 | 0,21% | 489,00 |
| 01.04.2025 | 1.808,40 | 1.828,80 | 1.770,00 | 1.780,20 | -1,75% | 491,00 |
| 31.03.2025 | 1.885,00 | 1.885,00 | 1.780,20 | 1.812,00 | -4,87% | 1.207,00 |
| 28.03.2025 | 1.942,20 | 1.953,80 | 1.871,20 | 1.904,80 | -2,37% | 245,00 |
| 27.03.2025 | 1.930,20 | 1.956,80 | 1.905,80 | 1.951,00 | 0,54% | 657,00 |
| 26.03.2025 | 2.036,00 | 2.043,00 | 1.925,20 | 1.940,60 | -3,88% | 375,00 |
| 25.03.2025 | 1.987,20 | 2.038,50 | 1.969,00 | 2.019,00 | 1,53% | 504,00 |
| 24.03.2025 | 1.957,80 | 2.002,50 | 1.947,80 | 1.988,60 | 2,25% | 320,00 |
| 21.03.2025 | 1.905,20 | 1.944,80 | 1.874,00 | 1.944,80 | 2,58% | 108,00 |
| 20.03.2025 | 1.916,20 | 1.928,40 | 1.893,60 | 1.895,80 | -0,48% | 368,00 |
| 19.03.2025 | 1.855,00 | 1.908,00 | 1.840,00 | 1.905,00 | 3,56% | 313,00 |
| 18.03.2025 | 1.912,60 | 1.936,00 | 1.814,00 | 1.839,60 | -5,04% | 530,00 |
| 17.03.2025 | 1.859,20 | 1.945,40 | 1.850,00 | 1.937,20 | 3,83% | 327,00 |
| 14.03.2025 | 1.844,60 | 1.882,60 | 1.844,60 | 1.865,80 | 1,16% | 230,00 |
| 13.03.2025 | 1.841,60 | 1.854,00 | 1.820,40 | 1.844,40 | -0,56% | 197,00 |
| 12.03.2025 | 1.842,00 | 1.877,80 | 1.818,80 | 1.854,80 | 1,62% | 694,00 |
| 11.03.2025 | 1.774,80 | 1.843,60 | 1.766,20 | 1.825,20 | 1,37% | 430,00 |
| 10.03.2025 | 1.850,00 | 1.857,80 | 1.770,20 | 1.800,60 | -2,49% | 689,00 |
| 07.03.2025 | 1.901,40 | 1.904,20 | 1.750,20 | 1.846,60 | -2,61% | 871,00 |
| 06.03.2025 | 1.980,00 | 1.980,00 | 1.895,80 | 1.896,00 | -2,57% | 428,00 |
| 05.03.2025 | 1.960,00 | 1.965,80 | 1.920,20 | 1.946,00 | 0,43% | 390,00 |
| 04.03.2025 | 1.993,00 | 1.993,00 | 1.902,20 | 1.937,60 | -1,70% | 565,00 |
| 03.03.2025 | 2.052,00 | 2.070,00 | 1.962,80 | 1.971,20 | -3,21% | 449,00 |
| 28.02.2025 | 2.058,00 | 2.059,50 | 1.984,60 | 2.036,50 | -0,22% | 533,00 |
| 27.02.2025 | 2.116,50 | 2.129,50 | 2.039,00 | 2.041,00 | -1,97% | 293,00 |
| 26.02.2025 | 2.090,00 | 2.099,50 | 2.064,50 | 2.082,00 | 0,58% | 375,00 |
| 25.02.2025 | 2.132,50 | 2.141,00 | 2.030,50 | 2.070,00 | -3,04% | 811,00 |
| 24.02.2025 | 2.162,50 | 2.208,50 | 2.107,50 | 2.135,00 | -1,20% | 436,00 |
| 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 |