1.649,400€
2,28%
Echtzeit-Aktienkurs Mercadolibre Inc.
Bid:
Ask:
Aktienkurse zur Mercadolibre Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 1.870,20 | 1.890,80 | 1.845,80 | 1.845,80 | -1,88% | 323,00 |
| 26.09.2024 | 1.929,80 | 1.934,80 | 1.877,60 | 1.881,20 | -1,90% | 263,00 |
| 25.09.2024 | 1.887,20 | 1.917,60 | 1.864,40 | 1.917,60 | 1,41% | 149,00 |
| 24.09.2024 | 1.885,60 | 1.904,80 | 1.885,40 | 1.891,00 | -0,53% | 108,00 |
| 23.09.2024 | 1.899,80 | 1.916,40 | 1.884,80 | 1.901,00 | 1,28% | 116,00 |
| 20.09.2024 | 1.888,00 | 1.905,60 | 1.875,00 | 1.877,00 | -0,49% | 141,00 |
| 19.09.2024 | 1.923,80 | 1.936,60 | 1.883,20 | 1.886,20 | -0,81% | 227,00 |
| 18.09.2024 | 1.875,40 | 1.901,60 | 1.861,00 | 1.901,60 | 2,23% | 115,00 |
| 17.09.2024 | 1.890,20 | 1.907,20 | 1.860,20 | 1.860,20 | -1,59% | 133,00 |
| 16.09.2024 | 1.910,20 | 1.920,00 | 1.890,20 | 1.890,20 | -1,14% | 148,00 |
| 13.09.2024 | 1.937,80 | 1.942,80 | 1.912,00 | 1.912,00 | -1,06% | 332,00 |
| 12.09.2024 | 1.860,00 | 1.932,40 | 1.850,00 | 1.932,40 | 3,94% | 277,00 |
| 11.09.2024 | 1.805,00 | 1.859,80 | 1.803,20 | 1.859,20 | 1,76% | 145,00 |
| 10.09.2024 | 1.825,20 | 1.850,40 | 1.815,40 | 1.827,00 | -0,26% | 118,00 |
| 09.09.2024 | 1.795,00 | 1.843,60 | 1.795,00 | 1.831,80 | 2,88% | 117,00 |
| 06.09.2024 | 1.833,80 | 1.837,80 | 1.775,20 | 1.780,60 | -2,96% | 201,00 |
| 05.09.2024 | 1.798,00 | 1.835,00 | 1.785,00 | 1.835,00 | 1,88% | 307,00 |
| 04.09.2024 | 1.790,00 | 1.807,40 | 1.781,20 | 1.801,20 | 0,32% | 609,00 |
| 03.09.2024 | 1.855,00 | 1.868,80 | 1.795,40 | 1.795,40 | -3,93% | 135,00 |
| 02.09.2024 | 1.860,00 | 1.868,80 | 1.850,00 | 1.868,80 | 0,20% | 222,00 |
| 30.08.2024 | 1.820,00 | 1.865,00 | 1.820,00 | 1.865,00 | 3,07% | 239,00 |
| 29.08.2024 | 1.809,40 | 1.809,40 | 1.809,40 | 1.809,40 | 1,20% | 121,00 |
| 28.08.2024 | 1.830,00 | 1.837,40 | 1.781,60 | 1.788,00 | -1,66% | 83,00 |
| 27.08.2024 | 1.790,00 | 1.833,80 | 1.789,60 | 1.818,20 | 1,24% | 329,00 |
| 26.08.2024 | 1.795,00 | 1.798,80 | 1.770,20 | 1.796,00 | 0,53% | 166,00 |
| 23.08.2024 | 1.787,60 | 1.804,80 | 1.776,80 | 1.786,60 | -0,13% | 168,00 |
| 22.08.2024 | 1.802,80 | 1.815,80 | 1.784,40 | 1.789,00 | -0,75% | 110,00 |
| 21.08.2024 | 1.804,20 | 1.806,60 | 1.776,20 | 1.802,60 | -0,30% | 286,00 |
| 20.08.2024 | 1.829,80 | 1.843,80 | 1.804,20 | 1.808,00 | -0,90% | 308,00 |
| 19.08.2024 | 1.780,20 | 1.833,60 | 1.776,20 | 1.824,40 | 0,97% | 336,00 |
| 16.08.2024 | 1.815,60 | 1.838,00 | 1.794,00 | 1.806,80 | -0,62% | 374,00 |
| 15.08.2024 | 1.723,20 | 1.819,80 | 1.680,00 | 1.818,00 | 5,45% | 655,00 |
| 14.08.2024 | 1.738,00 | 1.748,00 | 1.714,00 | 1.724,00 | -0,61% | 204,00 |
| 13.08.2024 | 1.742,00 | 1.754,60 | 1.727,20 | 1.734,60 | -0,13% | 445,00 |
| 12.08.2024 | 1.729,80 | 1.739,00 | 1.720,20 | 1.736,80 | 0,73% | 216,00 |
| 09.08.2024 | 1.712,00 | 1.746,20 | 1.700,00 | 1.724,20 | 0,69% | 216,00 |
| 08.08.2024 | 1.699,80 | 1.728,60 | 1.688,80 | 1.712,40 | 0,33% | 350,00 |
| 07.08.2024 | 1.680,00 | 1.717,40 | 1.660,00 | 1.706,80 | 1,74% | 332,00 |
| 06.08.2024 | 1.640,20 | 1.690,20 | 1.618,00 | 1.677,60 | 3,45% | 553,00 |
| 05.08.2024 | 1.600,00 | 1.655,00 | 1.430,00 | 1.621,60 | 0,10% | 1.485,00 |