1.549,800€
12,30%
Echtzeit-Aktienkurs MercadoLibre
Bid:
Ask:
Aktienkurse zur MercadoLibre Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 1.464,60 | 1.552,80 | 1.446,00 | 1.549,80 | 12,30% | 110,00 |
| 02.05.2024 | 1.365,20 | 1.382,80 | 1.365,20 | 1.380,00 | 0,41% | 72,00 |
| 30.04.2024 | 1.340,80 | 1.376,60 | 1.339,60 | 1.374,40 | 2,69% | 23,00 |
| 29.04.2024 | 1.327,00 | 1.341,80 | 1.319,00 | 1.338,40 | 3,27% | 51,00 |
| 26.04.2024 | 1.285,60 | 1.300,00 | 1.281,80 | 1.296,00 | 2,56% | 136,00 |
| 25.04.2024 | 1.263,60 | 1.282,80 | 1.262,00 | 1.263,60 | -2,45% | 94,00 |
| 24.04.2024 | 1.315,00 | 1.315,00 | 1.288,80 | 1.295,40 | -1,37% | 72,00 |
| 23.04.2024 | 1.291,00 | 1.313,40 | 1.284,40 | 1.313,40 | 5,17% | 44,00 |
| 22.04.2024 | 1.280,40 | 1.286,40 | 1.248,80 | 1.248,80 | -1,98% | 35,00 |
| 19.04.2024 | 1.269,00 | 1.292,80 | 1.245,80 | 1.274,00 | -2,90% | 92,00 |
| 18.04.2024 | 1.309,40 | 1.314,20 | 1.292,20 | 1.312,00 | -0,56% | 132,00 |
| 17.04.2024 | 1.313,80 | 1.322,40 | 1.310,20 | 1.319,40 | -0,86% | 102,00 |
| 16.04.2024 | 1.335,00 | 1.338,00 | 1.321,40 | 1.330,80 | -1,67% | 228,00 |
| 15.04.2024 | 1.368,80 | 1.381,60 | 1.353,40 | 1.353,40 | -3,38% | 85,00 |
| 12.04.2024 | 1.403,20 | 1.409,60 | 1.400,80 | 1.400,80 | 0,50% | 5,00 |
| 11.04.2024 | 1.380,40 | 1.393,80 | 1.368,40 | 1.393,80 | 1,96% | 16,00 |
| 10.04.2024 | 1.385,60 | 1.385,60 | 1.364,40 | 1.367,00 | -0,35% | 23,00 |
| 09.04.2024 | 1.370,00 | 1.379,20 | 1.367,00 | 1.371,80 | -0,29% | 48,00 |
| 08.04.2024 | 1.388,00 | 1.390,80 | 1.375,80 | 1.375,80 | -0,94% | 2,00 |
| 05.04.2024 | 1.381,00 | 1.394,40 | 1.380,00 | 1.388,80 | -0,64% | 86,00 |
| 04.04.2024 | 1.407,80 | 1.407,80 | 1.397,80 | 1.397,80 | 0,04% | 3,00 |
| 03.04.2024 | 1.411,00 | 1.416,00 | 1.391,20 | 1.397,20 | -0,16% | 74,00 |
| 02.04.2024 | 1.432,40 | 1.432,40 | 1.388,60 | 1.399,40 | -0,26% | 39,00 |
| 28.03.2024 | 1.412,80 | 1.418,00 | 1.403,00 | 1.403,00 | -0,09% | 25,00 |
| 27.03.2024 | 1.418,40 | 1.438,40 | 1.394,60 | 1.404,20 | -1,00% | 80,00 |
| 26.03.2024 | 1.427,60 | 1.433,80 | 1.418,40 | 1.418,40 | -0,18% | 11,00 |
| 25.03.2024 | 1.455,00 | 1.455,00 | 1.421,00 | 1.421,00 | -1,48% | 44,00 |
| 22.03.2024 | 1.445,20 | 1.445,20 | 1.429,80 | 1.442,40 | -0,62% | 51,00 |
| 21.03.2024 | 1.410,20 | 1.451,40 | 1.403,20 | 1.451,40 | 4,60% | 35,00 |
| 20.03.2024 | 1.393,80 | 1.401,60 | 1.380,00 | 1.387,60 | -0,17% | 12,00 |
| 19.03.2024 | 1.385,20 | 1.390,00 | 1.364,00 | 1.390,00 | -0,42% | 194,00 |
| 18.03.2024 | 1.397,80 | 1.398,00 | 1.380,60 | 1.395,80 | -2,10% | 51,00 |
| 15.03.2024 | 1.434,00 | 1.436,60 | 1.420,60 | 1.425,80 | -1,83% | 266,00 |
| 14.03.2024 | 1.419,40 | 1.452,40 | 1.417,40 | 1.452,40 | 2,80% | 53,00 |
| 13.03.2024 | 1.417,00 | 1.417,20 | 1.412,80 | 1.412,80 | -0,20% | 20,00 |
| 12.03.2024 | 1.417,80 | 1.432,00 | 1.406,20 | 1.415,60 | 0,48% | 100,00 |
| 11.03.2024 | 1.376,00 | 1.416,00 | 1.376,00 | 1.408,80 | 1,25% | 77,00 |
| 08.03.2024 | 1.400,60 | 1.408,60 | 1.391,40 | 1.391,40 | -0,39% | 21,00 |
| 07.03.2024 | 1.395,80 | 1.410,80 | 1.392,40 | 1.396,80 | 0,23% | 82,00 |
| 06.03.2024 | 1.417,60 | 1.422,80 | 1.390,00 | 1.393,60 | -0,43% | 219,00 |
| 05.03.2024 | 1.434,60 | 1.434,80 | 1.398,00 | 1.399,60 | -4,33% | 149,00 |
| 04.03.2024 | 1.485,00 | 1.501,80 | 1.461,60 | 1.463,00 | -1,10% | 285,00 |
| 01.03.2024 | 1.489,40 | 1.491,80 | 1.465,40 | 1.479,20 | 0,79% | 53,00 |
| 29.02.2024 | 1.452,00 | 1.485,00 | 1.446,00 | 1.467,60 | 0,19% | 214,00 |
| 28.02.2024 | 1.485,40 | 1.485,40 | 1.463,40 | 1.464,80 | -1,64% | 111,00 |
| 27.02.2024 | 1.485,20 | 1.497,40 | 1.475,20 | 1.489,20 | -1,92% | 124,00 |
| 26.02.2024 | 1.523,80 | 1.527,40 | 1.474,00 | 1.518,40 | 2,26% | 141,00 |
| 23.02.2024 | 1.502,80 | 1.569,00 | 1.462,20 | 1.484,80 | -10,10% | 1.184,00 |
| 22.02.2024 | 1.620,20 | 1.651,60 | 1.620,20 | 1.651,60 | 3,13% | 12,00 |
| 21.02.2024 | 1.600,20 | 1.612,40 | 1.600,20 | 1.601,40 | -0,47% | 20,00 |
| 20.02.2024 | 1.635,60 | 1.635,60 | 1.600,60 | 1.609,00 | -3,01% | 107,00 |
| 19.02.2024 | 1.662,60 | 1.662,60 | 1.639,40 | 1.659,00 | 0,04% | 22,00 |
| 16.02.2024 | 1.650,00 | 1.658,40 | 1.637,80 | 1.658,40 | 1,22% | 57,00 |
| 15.02.2024 | 1.639,40 | 1.639,40 | 1.622,80 | 1.638,40 | 2,12% | 21,00 |
| 14.02.2024 | 1.597,80 | 1.643,60 | 1.595,40 | 1.604,40 | 0,14% | 60,00 |
| 13.02.2024 | 1.602,80 | 1.609,60 | 1.564,20 | 1.602,20 | -1,69% | 126,00 |
| 12.02.2024 | 1.623,00 | 1.636,40 | 1.615,40 | 1.629,80 | -0,48% | 66,00 |
| 09.02.2024 | 1.620,80 | 1.637,60 | 1.620,80 | 1.637,60 | 1,97% | 22,00 |
| 08.02.2024 | 1.589,00 | 1.613,20 | 1.589,00 | 1.606,00 | 0,56% | 45,00 |
| 07.02.2024 | 1.596,00 | 1.602,60 | 1.580,00 | 1.597,00 | 0,64% | 60,00 |
| 06.02.2024 | 1.648,60 | 1.664,60 | 1.560,20 | 1.586,80 | -3,48% | 111,00 |
| 05.02.2024 | 1.649,00 | 1.651,80 | 1.635,80 | 1.644,00 | 0,00% | 33,00 |
| 02.02.2024 | 1.610,80 | 1.648,00 | 1.599,60 | 1.644,00 | 2,71% | 95,00 |
| 01.02.2024 | 1.603,80 | 1.619,60 | 1.600,60 | 1.600,60 | 1,18% | 27,00 |
| 31.01.2024 | 1.598,60 | 1.600,00 | 1.578,60 | 1.582,00 | -2,09% | 142,00 |
| 30.01.2024 | 1.643,60 | 1.643,60 | 1.615,80 | 1.615,80 | -1,42% | 31,00 |
| 29.01.2024 | 1.668,20 | 1.671,80 | 1.639,00 | 1.639,00 | 0,07% | 35,00 |
| 26.01.2024 | 1.598,20 | 1.638,40 | 1.580,20 | 1.637,80 | 1,05% | 60,00 |
| 25.01.2024 | 1.625,00 | 1.633,20 | 1.591,20 | 1.620,80 | -0,94% | 134,00 |
| 24.01.2024 | 1.630,00 | 1.640,00 | 1.613,20 | 1.636,20 | 0,70% | 137,00 |
| 23.01.2024 | 1.615,40 | 1.624,80 | 1.609,00 | 1.624,80 | 0,43% | 26,00 |
| 22.01.2024 | 1.592,60 | 1.617,80 | 1.582,20 | 1.617,80 | 3,07% | 65,00 |
| 19.01.2024 | 1.535,60 | 1.569,60 | 1.535,60 | 1.569,60 | 2,25% | 4,00 |
| 18.01.2024 | 1.505,00 | 1.535,00 | 1.501,20 | 1.535,00 | 1,45% | 48,00 |
| 17.01.2024 | 1.518,00 | 1.535,40 | 1.497,60 | 1.513,00 | -1,87% | 71,00 |
| 16.01.2024 | 1.505,60 | 1.544,80 | 1.499,20 | 1.541,80 | 2,30% | 231,00 |
| 15.01.2024 | 1.506,00 | 1.507,20 | 1.493,00 | 1.507,20 | 1,65% | 9,00 |
| 12.01.2024 | 1.442,80 | 1.482,80 | 1.442,80 | 1.482,80 | 2,92% | 63,00 |
| 11.01.2024 | 1.465,20 | 1.467,00 | 1.440,80 | 1.440,80 | -1,23% | 14,00 |
| 10.01.2024 | 1.426,60 | 1.458,80 | 1.426,40 | 1.458,80 | 1,59% | 38,00 |
| 09.01.2024 | 1.434,40 | 1.437,60 | 1.428,40 | 1.436,00 | 0,53% | 26,00 |
| 08.01.2024 | 1.407,20 | 1.428,40 | 1.407,20 | 1.428,40 | 1,05% | 14,00 |
| 05.01.2024 | 1.393,60 | 1.413,60 | 1.378,20 | 1.413,60 | 0,61% | 64,00 |
| 04.01.2024 | 1.371,60 | 1.405,00 | 1.361,00 | 1.405,00 | 1,62% | 88,00 |
| 03.01.2024 | 1.392,40 | 1.402,20 | 1.371,60 | 1.382,60 | -1,82% | 145,00 |
| 02.01.2024 | 1.430,80 | 1.430,80 | 1.407,80 | 1.408,20 | -2,02% | 83,00 |
| 29.12.2023 | 1.427,80 | 1.443,60 | 1.427,80 | 1.437,20 | 0,04% | 4,00 |
| 28.12.2023 | 1.432,00 | 1.436,60 | 1.424,20 | 1.436,60 | -0,06% | 13,00 |
| 27.12.2023 | 1.433,60 | 1.437,40 | 1.410,40 | 1.437,40 | -0,07% | 89,00 |
| 22.12.2023 | 1.457,60 | 1.457,60 | 1.428,80 | 1.438,40 | -1,41% | 78,00 |
| 21.12.2023 | 1.466,00 | 1.470,80 | 1.458,60 | 1.459,00 | -2,24% | 65,00 |
| 20.12.2023 | 1.487,00 | 1.495,40 | 1.482,20 | 1.492,40 | 0,50% | 69,00 |
| 19.12.2023 | 1.487,20 | 1.500,00 | 1.485,00 | 1.485,00 | 0,09% | 22,00 |
| 18.12.2023 | 1.467,00 | 1.489,80 | 1.455,40 | 1.483,60 | 0,16% | 46,00 |
| 15.12.2023 | 1.462,80 | 1.488,40 | 1.462,80 | 1.481,20 | 2,59% | 62,00 |
| 14.12.2023 | 1.484,60 | 1.492,80 | 1.443,80 | 1.443,80 | -1,85% | 208,00 |
| 13.12.2023 | 1.499,40 | 1.503,00 | 1.469,80 | 1.471,00 | -0,68% | 76,00 |
| 12.12.2023 | 1.503,80 | 1.510,60 | 1.480,20 | 1.481,00 | -1,31% | 174,00 |
| 11.12.2023 | 1.461,00 | 1.500,60 | 1.461,00 | 1.500,60 | 1,92% | 192,00 |
| 08.12.2023 | 1.471,60 | 1.479,80 | 1.470,20 | 1.472,40 | 0,10% | 121,00 |