1.486,400€
-0,17%
Echtzeit-Aktienkurs Mercadolibre Inc.
Bid:
Ask:
Aktienkurse zur Mercadolibre Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 1.475,00 | 1.493,00 | 1.454,20 | 1.484,00 | -0,34% | 228,00 |
| 01.04.2026 | 1.500,00 | 1.511,20 | 1.460,00 | 1.489,00 | -0,33% | 608,00 |
| 31.03.2026 | 1.410,00 | 1.505,00 | 1.405,00 | 1.494,00 | 6,18% | 682,00 |
| 30.03.2026 | 1.390,00 | 1.424,20 | 1.387,60 | 1.407,00 | 0,72% | 358,00 |
| 27.03.2026 | 1.435,00 | 1.435,00 | 1.385,20 | 1.397,00 | -2,02% | 463,00 |
| 26.03.2026 | 1.410,00 | 1.441,20 | 1.405,00 | 1.425,80 | 1,45% | 366,00 |
| 25.03.2026 | 1.406,00 | 1.429,00 | 1.393,80 | 1.405,40 | -0,31% | 319,00 |
| 24.03.2026 | 1.445,00 | 1.456,80 | 1.389,60 | 1.409,80 | -2,18% | 462,00 |
| 23.03.2026 | 1.400,20 | 1.450,00 | 1.380,20 | 1.441,20 | 1,32% | 997,00 |
| 20.03.2026 | 1.449,80 | 1.457,40 | 1.410,20 | 1.422,40 | -1,58% | 534,00 |
| 19.03.2026 | 1.471,20 | 1.480,00 | 1.431,20 | 1.445,20 | -2,47% | 579,00 |
| 18.03.2026 | 1.519,80 | 1.519,80 | 1.471,40 | 1.481,80 | -1,59% | 460,00 |
| 17.03.2026 | 1.508,40 | 1.512,40 | 1.484,60 | 1.505,80 | 0,15% | 515,00 |
| 16.03.2026 | 1.470,20 | 1.517,80 | 1.450,00 | 1.503,60 | 3,65% | 467,00 |
| 13.03.2026 | 1.452,20 | 1.471,20 | 1.450,60 | 1.450,60 | 1,61% | 187,00 |
| 12.03.2026 | 1.506,80 | 1.506,80 | 1.424,40 | 1.427,60 | -5,41% | 1.123,00 |
| 11.03.2026 | 1.503,00 | 1.514,80 | 1.497,00 | 1.509,20 | -0,53% | 119,00 |
| 10.03.2026 | 1.530,60 | 1.532,20 | 1.485,00 | 1.517,20 | -0,07% | 248,00 |
| 09.03.2026 | 1.520,80 | 1.530,00 | 1.490,00 | 1.518,20 | -0,43% | 274,00 |
| 06.03.2026 | 1.552,40 | 1.552,40 | 1.505,00 | 1.524,80 | -0,68% | 296,00 |
| 05.03.2026 | 1.527,60 | 1.560,20 | 1.524,60 | 1.535,20 | 0,96% | 223,00 |
| 04.03.2026 | 1.469,60 | 1.530,40 | 1.469,60 | 1.520,60 | 4,64% | 322,00 |
| 03.03.2026 | 1.517,80 | 1.517,80 | 1.425,20 | 1.453,20 | -2,15% | 797,00 |
| 02.03.2026 | 1.473,20 | 1.500,00 | 1.440,80 | 1.485,20 | -0,11% | 749,00 |
| 27.02.2026 | 1.476,60 | 1.496,80 | 1.459,60 | 1.486,80 | 0,80% | 1.064,00 |
| 26.02.2026 | 1.515,00 | 1.523,80 | 1.469,60 | 1.475,00 | -1,44% | 2.391,00 |
| 25.02.2026 | 1.575,00 | 1.587,80 | 1.419,40 | 1.496,60 | -8,65% | 4.005,00 |
| 24.02.2026 | 1.587,60 | 1.638,40 | 1.570,20 | 1.638,40 | 3,60% | 2.261,00 |
| 23.02.2026 | 1.689,80 | 1.698,80 | 1.570,00 | 1.581,40 | -6,82% | 1.540,00 |
| 20.02.2026 | 1.707,40 | 1.712,20 | 1.668,40 | 1.697,20 | 0,14% | 235,00 |
| 19.02.2026 | 1.721,80 | 1.722,00 | 1.690,80 | 1.694,80 | -0,53% | 275,00 |
| 18.02.2026 | 1.679,40 | 1.730,00 | 1.665,20 | 1.703,80 | 2,09% | 247,00 |
| 17.02.2026 | 1.667,80 | 1.697,40 | 1.635,60 | 1.669,00 | 0,06% | 510,00 |
| 16.02.2026 | 1.686,00 | 1.712,40 | 1.668,00 | 1.668,00 | 0,07% | 338,00 |
| 13.02.2026 | 1.691,00 | 1.704,80 | 1.658,40 | 1.666,80 | -1,66% | 321,00 |
| 12.02.2026 | 1.715,80 | 1.778,40 | 1.690,20 | 1.695,00 | -0,39% | 525,00 |
| 11.02.2026 | 1.713,20 | 1.733,60 | 1.667,80 | 1.701,60 | -0,13% | 300,00 |
| 10.02.2026 | 1.705,60 | 1.749,80 | 1.699,00 | 1.703,80 | 0,05% | 366,00 |
| 09.02.2026 | 1.673,40 | 1.703,80 | 1.645,20 | 1.703,00 | 2,12% | 866,00 |
| 06.02.2026 | 1.720,00 | 1.744,00 | 1.619,00 | 1.667,60 | -3,00% | 1.332,00 |
| 05.02.2026 | 1.740,20 | 1.769,60 | 1.719,20 | 1.719,20 | -1,22% | 581,00 |
| 04.02.2026 | 1.767,00 | 1.792,00 | 1.681,20 | 1.740,40 | -1,81% | 855,00 |
| 03.02.2026 | 1.820,80 | 1.840,00 | 1.750,00 | 1.772,40 | -2,39% | 595,00 |
| 02.02.2026 | 1.790,00 | 1.844,00 | 1.750,20 | 1.815,80 | -0,69% | 507,00 |
| 30.01.2026 | 1.850,00 | 1.867,20 | 1.813,60 | 1.828,40 | -2,14% | 272,00 |
| 29.01.2026 | 1.893,20 | 1.905,60 | 1.864,00 | 1.868,40 | -2,63% | 145,00 |
| 28.01.2026 | 1.927,00 | 1.946,00 | 1.911,80 | 1.918,80 | 1,67% | 201,00 |
| 27.01.2026 | 1.866,60 | 1.905,80 | 1.850,20 | 1.887,20 | 1,65% | 151,00 |
| 26.01.2026 | 1.804,20 | 1.862,00 | 1.794,20 | 1.856,60 | 2,59% | 195,00 |
| 23.01.2026 | 1.840,60 | 1.844,20 | 1.790,00 | 1.809,80 | -0,43% | 183,00 |
| 22.01.2026 | 1.772,20 | 1.846,60 | 1.772,20 | 1.817,60 | 2,56% | 416,00 |
| 21.01.2026 | 1.745,00 | 1.772,20 | 1.725,00 | 1.772,20 | -1,12% | 286,00 |
| 20.01.2026 | 1.754,60 | 1.792,20 | 1.725,80 | 1.792,20 | 1,99% | 431,00 |
| 19.01.2026 | 1.800,00 | 1.800,00 | 1.755,20 | 1.757,20 | -2,17% | 92,00 |
| 16.01.2026 | 1.811,20 | 1.824,40 | 1.795,00 | 1.796,20 | -0,58% | 68,00 |
| 15.01.2026 | 1.814,60 | 1.851,00 | 1.796,60 | 1.806,60 | -0,04% | 560,00 |
| 14.01.2026 | 1.786,00 | 1.807,60 | 1.753,40 | 1.807,40 | 1,43% | 409,00 |
| 13.01.2026 | 1.867,80 | 1.870,00 | 1.742,20 | 1.782,00 | -3,11% | 1.108,00 |
| 12.01.2026 | 1.841,20 | 1.885,00 | 1.816,60 | 1.839,20 | -1,71% | 602,00 |
| 09.01.2026 | 1.880,80 | 1.884,80 | 1.856,40 | 1.871,20 | -0,13% | 597,00 |
| 08.01.2026 | 1.850,00 | 1.882,80 | 1.835,00 | 1.873,60 | 1,12% | 527,00 |
| 07.01.2026 | 1.870,80 | 1.899,80 | 1.823,60 | 1.852,80 | -1,48% | 991,00 |
| 06.01.2026 | 1.842,20 | 1.914,40 | 1.818,60 | 1.880,60 | 2,32% | 1.202,00 |
| 05.01.2026 | 1.681,00 | 1.888,00 | 1.681,00 | 1.838,00 | 9,04% | 1.755,00 |
| 02.01.2026 | 1.729,00 | 1.741,80 | 1.678,20 | 1.685,60 | -1,89% | 795,00 |
| 30.12.2025 | 1.705,20 | 1.721,20 | 1.705,20 | 1.718,00 | 0,34% | 450,00 |
| 29.12.2025 | 1.700,00 | 1.726,80 | 1.684,80 | 1.712,20 | 1,37% | 1.417,00 |
| 23.12.2025 | 1.683,60 | 1.704,00 | 1.677,20 | 1.689,00 | -0,46% | 493,00 |
| 22.12.2025 | 1.700,20 | 1.719,80 | 1.668,60 | 1.696,80 | -0,63% | 960,00 |
| 19.12.2025 | 1.687,20 | 1.717,60 | 1.681,80 | 1.707,60 | 1,79% | 641,00 |
| 18.12.2025 | 1.646,20 | 1.693,00 | 1.630,60 | 1.677,60 | 2,68% | 622,00 |
| 17.12.2025 | 1.646,00 | 1.665,20 | 1.618,60 | 1.633,80 | -0,55% | 597,00 |
| 16.12.2025 | 1.665,00 | 1.690,20 | 1.621,60 | 1.642,80 | -1,49% | 956,00 |
| 15.12.2025 | 1.730,40 | 1.747,80 | 1.665,20 | 1.667,60 | -2,71% | 383,00 |
| 12.12.2025 | 1.730,60 | 1.739,80 | 1.713,00 | 1.714,00 | -0,08% | 351,00 |
| 11.12.2025 | 1.690,00 | 1.733,80 | 1.670,20 | 1.715,40 | 1,80% | 562,00 |
| 10.12.2025 | 1.774,60 | 1.786,20 | 1.682,80 | 1.685,00 | -5,23% | 769,00 |
| 09.12.2025 | 1.801,20 | 1.806,00 | 1.759,60 | 1.778,00 | -0,80% | 300,00 |
| 08.12.2025 | 1.786,00 | 1.819,80 | 1.775,20 | 1.792,40 | 1,13% | 468,00 |
| 05.12.2025 | 1.832,80 | 1.853,80 | 1.762,20 | 1.772,40 | -3,83% | 266,00 |
| 04.12.2025 | 1.810,00 | 1.843,00 | 1.790,00 | 1.843,00 | 1,52% | 254,00 |
| 03.12.2025 | 1.829,60 | 1.841,80 | 1.800,20 | 1.815,40 | -0,55% | 227,00 |
| 02.12.2025 | 1.782,60 | 1.852,60 | 1.760,80 | 1.825,40 | 2,49% | 461,00 |
| 01.12.2025 | 1.782,20 | 1.795,80 | 1.763,00 | 1.781,00 | -0,85% | 339,00 |
| 28.11.2025 | 1.775,80 | 1.805,00 | 1.762,40 | 1.796,20 | 0,85% | 674,00 |
| 27.11.2025 | 1.766,80 | 1.781,00 | 1.746,40 | 1.781,00 | 1,77% | 130,00 |
| 26.11.2025 | 1.790,40 | 1.804,80 | 1.750,00 | 1.750,00 | -1,63% | 399,00 |
| 25.11.2025 | 1.749,80 | 1.779,20 | 1.728,40 | 1.779,00 | 2,05% | 239,00 |
| 24.11.2025 | 1.720,00 | 1.744,60 | 1.680,20 | 1.743,20 | 2,78% | 638,00 |
| 21.11.2025 | 1.675,00 | 1.708,20 | 1.637,40 | 1.696,00 | 2,65% | 1.067,00 |
| 20.11.2025 | 1.845,00 | 1.845,00 | 1.650,00 | 1.652,20 | -8,48% | 1.492,00 |
| 19.11.2025 | 1.770,00 | 1.813,80 | 1.770,00 | 1.805,20 | 0,58% | 224,00 |
| 18.11.2025 | 1.759,00 | 1.799,80 | 1.750,20 | 1.794,80 | 1,55% | 230,00 |
| 17.11.2025 | 1.780,00 | 1.794,40 | 1.760,00 | 1.767,40 | 0,20% | 595,00 |
| 14.11.2025 | 1.751,80 | 1.770,00 | 1.715,20 | 1.763,80 | 0,57% | 901,00 |
| 13.11.2025 | 1.812,80 | 1.831,00 | 1.735,20 | 1.753,80 | -3,30% | 1.136,00 |
| 12.11.2025 | 1.830,20 | 1.857,00 | 1.808,00 | 1.813,60 | -0,62% | 416,00 |
| 11.11.2025 | 1.818,20 | 1.830,00 | 1.794,00 | 1.825,00 | 1,61% | 491,00 |
| 10.11.2025 | 1.830,60 | 1.875,00 | 1.775,20 | 1.796,00 | -1,70% | 1.185,00 |
| 07.11.2025 | 1.865,80 | 1.868,00 | 1.797,40 | 1.827,00 | -0,77% | 661,00 |