14,070$
0,36%
Echtzeit-Aktienkurs DLocal Limited
Bid:
Ask:
Aktienkurse zur DLocal Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 14,11 | 14,12 | 13,95 | 14,05 | 0,21% | 14.696,00 |
| 01.05.2024 | 14,14 | 14,20 | 13,66 | 14,02 | -1,34% | 882.614,00 |
| 30.04.2024 | 14,37 | 14,37 | 14,09 | 14,21 | -2,34% | 536.210,00 |
| 29.04.2024 | 14,42 | 14,57 | 14,20 | 14,55 | 1,32% | 515.181,00 |
| 26.04.2024 | 14,29 | 14,52 | 14,18 | 14,36 | 0,56% | 491.292,00 |
| 25.04.2024 | 14,20 | 14,35 | 14,01 | 14,28 | -0,97% | 523.126,00 |
| 24.04.2024 | 14,60 | 14,61 | 14,05 | 14,42 | -0,69% | 614.919,00 |
| 23.04.2024 | 14,44 | 14,93 | 14,42 | 14,52 | 0,90% | 592.211,00 |
| 22.04.2024 | 14,64 | 14,72 | 14,12 | 14,39 | -1,10% | 940.962,00 |
| 19.04.2024 | 15,13 | 15,32 | 14,46 | 14,55 | -4,28% | 1.192.236,00 |
| 18.04.2024 | 15,65 | 15,75 | 15,02 | 15,20 | -2,69% | 1.095.867,00 |
| 17.04.2024 | 15,59 | 15,89 | 15,45 | 15,62 | 0,90% | 539.910,00 |
| 16.04.2024 | 15,41 | 15,54 | 15,24 | 15,48 | 0,45% | 778.737,00 |
| 15.04.2024 | 15,91 | 15,99 | 15,36 | 15,41 | -3,51% | 652.187,00 |
| 12.04.2024 | 16,16 | 16,24 | 15,90 | 15,97 | -2,26% | 1.088.302,00 |
| 11.04.2024 | 16,32 | 16,34 | 15,98 | 16,34 | 0,18% | 1.205.106,00 |
| 10.04.2024 | 16,16 | 16,49 | 16,03 | 16,31 | -1,75% | 594.848,00 |
| 09.04.2024 | 16,72 | 16,79 | 16,48 | 16,60 | -0,12% | 721.145,00 |
| 08.04.2024 | 16,45 | 16,62 | 16,28 | 16,62 | 2,28% | 581.428,00 |
| 05.04.2024 | 15,79 | 16,49 | 15,79 | 16,25 | 0,06% | 726.068,00 |
| 04.04.2024 | 15,98 | 16,29 | 15,86 | 16,24 | 2,65% | 1.318.549,00 |
| 03.04.2024 | 15,22 | 15,90 | 15,12 | 15,82 | 3,81% | 756.452,00 |
| 02.04.2024 | 15,31 | 15,47 | 15,01 | 15,24 | -2,18% | 799.191,00 |
| 01.04.2024 | 14,80 | 15,65 | 14,80 | 15,58 | 5,99% | 1.091.304,00 |
| 28.03.2024 | 14,72 | 14,90 | 14,40 | 14,70 | 0,07% | 1.100.993,00 |
| 27.03.2024 | 15,11 | 15,14 | 14,69 | 14,69 | -2,42% | 852.014,00 |
| 26.03.2024 | 15,10 | 15,25 | 14,79 | 15,06 | -0,23% | 894.940,00 |
| 25.03.2024 | 15,35 | 15,57 | 15,09 | 15,09 | -1,37% | 927.193,00 |
| 22.03.2024 | 15,57 | 15,75 | 15,21 | 15,30 | -1,92% | 1.709.228,00 |
| 21.03.2024 | 15,69 | 15,86 | 15,16 | 15,60 | -0,57% | 1.852.563,00 |
| 20.03.2024 | 15,30 | 15,83 | 15,06 | 15,69 | 4,60% | 1.880.212,00 |
| 19.03.2024 | 15,61 | 16,27 | 14,58 | 15,00 | -17,54% | 8.991.060,00 |
| 18.03.2024 | 18,11 | 18,27 | 17,64 | 18,19 | 2,19% | 2.658.948,00 |
| 15.03.2024 | 17,52 | 17,85 | 17,35 | 17,80 | 1,89% | 1.911.677,00 |
| 14.03.2024 | 17,50 | 17,63 | 17,02 | 17,47 | -0,57% | 679.106,00 |
| 13.03.2024 | 17,06 | 17,79 | 17,06 | 17,57 | 2,99% | 615.248,00 |
| 12.03.2024 | 17,09 | 17,32 | 16,63 | 17,06 | 0,41% | 652.058,00 |
| 11.03.2024 | 16,99 | 17,16 | 16,83 | 16,99 | 0,03% | 422.352,00 |
| 08.03.2024 | 17,32 | 17,95 | 16,73 | 16,99 | -0,38% | 1.752.790,00 |
| 07.03.2024 | 16,88 | 17,49 | 16,80 | 17,05 | 1,55% | 1.593.134,00 |
| 06.03.2024 | 16,66 | 17,04 | 16,59 | 16,79 | 2,07% | 1.041.595,00 |
| 05.03.2024 | 16,44 | 16,78 | 16,36 | 16,45 | -1,26% | 800.672,00 |
| 04.03.2024 | 16,79 | 16,80 | 16,36 | 16,66 | -0,48% | 460.742,00 |
| 01.03.2024 | 16,73 | 16,89 | 16,32 | 16,74 | 0,54% | 441.607,00 |
| 29.02.2024 | 16,77 | 16,98 | 16,60 | 16,65 | 0,18% | 321.553,00 |
| 28.02.2024 | 16,78 | 17,12 | 16,61 | 16,62 | -1,48% | 415.130,00 |
| 27.02.2024 | 16,55 | 16,92 | 16,55 | 16,87 | 2,24% | 539.746,00 |
| 26.02.2024 | 16,42 | 16,79 | 16,42 | 16,50 | 0,86% | 612.805,00 |
| 23.02.2024 | 16,30 | 16,54 | 16,25 | 16,36 | 0,31% | 583.249,00 |
| 22.02.2024 | 16,13 | 16,61 | 16,01 | 16,31 | 2,32% | 675.434,00 |
| 21.02.2024 | 16,06 | 16,17 | 15,80 | 15,94 | -1,67% | 628.720,00 |
| 20.02.2024 | 16,39 | 16,48 | 16,00 | 16,21 | -1,10% | 609.665,00 |
| 16.02.2024 | 16,65 | 16,71 | 16,31 | 16,39 | -2,27% | 493.309,00 |
| 15.02.2024 | 16,73 | 16,91 | 16,67 | 16,77 | 0,66% | 605.616,00 |
| 14.02.2024 | 16,67 | 16,79 | 16,56 | 16,66 | 0,85% | 727.527,00 |
| 13.02.2024 | 16,37 | 16,67 | 16,14 | 16,52 | -2,65% | 1.140.455,00 |
| 12.02.2024 | 16,83 | 17,13 | 16,78 | 16,97 | 0,65% | 612.837,00 |
| 09.02.2024 | 16,52 | 16,97 | 16,52 | 16,86 | 2,49% | 1.229.632,00 |
| 08.02.2024 | 16,20 | 16,65 | 16,11 | 16,45 | 2,11% | 883.355,00 |
| 07.02.2024 | 16,24 | 16,26 | 16,04 | 16,11 | -0,31% | 395.670,00 |
| 06.02.2024 | 16,09 | 16,31 | 16,02 | 16,16 | 0,81% | 673.851,00 |
| 05.02.2024 | 16,36 | 16,37 | 15,91 | 16,03 | -2,85% | 559.208,00 |
| 02.02.2024 | 16,41 | 16,54 | 16,18 | 16,50 | 0,49% | 539.192,00 |
| 01.02.2024 | 16,16 | 16,54 | 15,84 | 16,42 | 1,86% | 777.327,00 |
| 31.01.2024 | 16,68 | 16,68 | 16,11 | 16,12 | -3,42% | 764.249,00 |
| 30.01.2024 | 17,05 | 17,05 | 16,28 | 16,69 | -2,85% | 1.218.363,00 |
| 29.01.2024 | 17,11 | 17,28 | 16,57 | 17,18 | 0,82% | 497.966,00 |
| 26.01.2024 | 17,03 | 17,26 | 16,97 | 17,04 | -0,12% | 637.258,00 |
| 25.01.2024 | 17,15 | 17,33 | 16,85 | 17,06 | 0,00% | 823.343,00 |
| 24.01.2024 | 17,45 | 17,48 | 17,06 | 17,06 | -0,87% | 305.858,00 |
| 23.01.2024 | 17,34 | 17,34 | 17,07 | 17,21 | 0,88% | 529.858,00 |
| 22.01.2024 | 17,40 | 17,55 | 17,02 | 17,06 | -1,33% | 1.112.386,00 |
| 19.01.2024 | 17,68 | 17,81 | 16,81 | 17,29 | -1,82% | 1.147.593,00 |
| 18.01.2024 | 17,50 | 17,73 | 17,40 | 17,61 | 0,74% | 729.804,00 |
| 17.01.2024 | 17,39 | 17,58 | 17,07 | 17,48 | -0,74% | 863.074,00 |
| 16.01.2024 | 17,65 | 17,77 | 17,32 | 17,61 | -1,12% | 939.462,00 |
| 12.01.2024 | 17,80 | 18,19 | 17,51 | 17,81 | 0,28% | 1.345.398,00 |
| 11.01.2024 | 17,72 | 18,12 | 17,54 | 17,76 | 0,28% | 765.289,00 |
| 10.01.2024 | 18,18 | 18,33 | 17,44 | 17,71 | -2,85% | 1.266.571,00 |
| 09.01.2024 | 18,46 | 18,69 | 18,01 | 18,23 | 0,50% | 905.052,00 |
| 08.01.2024 | 17,82 | 18,76 | 17,82 | 18,14 | 2,66% | 1.123.581,00 |
| 05.01.2024 | 17,23 | 17,84 | 17,11 | 17,67 | 2,67% | 1.002.433,00 |
| 04.01.2024 | 17,00 | 17,25 | 16,90 | 17,21 | 0,82% | 517.179,00 |
| 03.01.2024 | 17,10 | 17,39 | 16,99 | 17,07 | -1,61% | 678.244,00 |
| 02.01.2024 | 17,56 | 17,56 | 17,04 | 17,35 | -1,92% | 787.598,00 |
| 29.12.2023 | 18,00 | 18,15 | 17,69 | 17,69 | -1,61% | 594.587,00 |
| 28.12.2023 | 18,00 | 18,11 | 17,81 | 17,98 | 0,11% | 542.451,00 |
| 27.12.2023 | 18,20 | 18,28 | 17,91 | 17,96 | -0,22% | 780.163,00 |
| 26.12.2023 | 17,76 | 18,04 | 17,50 | 18,00 | 1,35% | 807.237,00 |
| 22.12.2023 | 17,63 | 18,15 | 17,63 | 17,76 | 1,20% | 1.110.493,00 |
| 21.12.2023 | 17,22 | 17,69 | 17,22 | 17,55 | 3,24% | 627.777,00 |
| 20.12.2023 | 17,46 | 17,70 | 16,88 | 17,00 | -2,24% | 867.039,00 |
| 19.12.2023 | 16,64 | 17,45 | 16,64 | 17,39 | 5,78% | 1.332.927,00 |
| 18.12.2023 | 16,33 | 16,73 | 16,31 | 16,44 | 0,92% | 1.467.639,00 |
| 15.12.2023 | 16,59 | 16,71 | 16,06 | 16,29 | -2,46% | 1.407.556,00 |
| 14.12.2023 | 16,97 | 17,37 | 16,46 | 16,70 | -1,30% | 1.068.082,00 |
| 13.12.2023 | 16,75 | 17,14 | 16,57 | 16,92 | 0,06% | 1.518.138,00 |
| 12.12.2023 | 17,30 | 17,30 | 16,75 | 16,91 | -2,59% | 600.719,00 |
| 11.12.2023 | 17,47 | 17,72 | 17,14 | 17,36 | 2,24% | 750.870,00 |
| 08.12.2023 | 16,89 | 17,42 | 16,83 | 16,98 | -0,41% | 662.401,00 |