1.378,000€
0,76%
Echtzeit-Aktienkurs Mercadolibre Inc.
Bid:
Ask:
Aktienkurse zur Mercadolibre Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 1.367,60 | 1.384,70 | 1.353,50 | 1.377,80 | 0,75% | 15,00 |
| 30.04.2024 | 1.342,60 | 1.387,90 | 1.333,80 | 1.367,60 | 1,86% | 21,00 |
| 29.04.2024 | 1.315,90 | 1.348,20 | 1.315,90 | 1.342,60 | 2,03% | 44,00 |
| 26.04.2024 | 1.271,60 | 1.323,20 | 1.271,60 | 1.315,90 | 3,48% | 30,00 |
| 25.04.2024 | 1.284,90 | 1.284,90 | 1.255,10 | 1.271,60 | -1,04% | 6,00 |
| 24.04.2024 | 1.302,90 | 1.321,50 | 1.278,10 | 1.284,90 | -1,38% | 41,00 |
| 23.04.2024 | 1.283,30 | 1.316,00 | 1.272,90 | 1.302,90 | 1,53% | 18,00 |
| 22.04.2024 | 1.272,60 | 1.287,50 | 1.244,70 | 1.283,30 | 0,84% | 12,00 |
| 19.04.2024 | 1.287,20 | 1.291,00 | 1.262,30 | 1.272,60 | -1,13% | 14,00 |
| 18.04.2024 | 1.310,30 | 1.318,70 | 1.284,60 | 1.287,20 | -1,76% | 3,00 |
| 17.04.2024 | 1.316,70 | 1.328,80 | 1.302,20 | 1.310,30 | -0,49% | 48,00 |
| 16.04.2024 | 1.333,50 | 1.340,10 | 1.316,10 | 1.316,70 | -1,26% | 44,00 |
| 15.04.2024 | 1.357,00 | 1.402,40 | 1.318,30 | 1.333,50 | -1,73% | 19,00 |
| 12.04.2024 | 1.405,40 | 1.426,70 | 1.356,80 | 1.357,00 | -3,44% | 2,00 |
| 11.04.2024 | 1.375,90 | 1.406,90 | 1.369,10 | 1.405,40 | 2,14% | - |
| 10.04.2024 | 1.374,90 | 1.385,10 | 1.361,90 | 1.375,90 | 0,07% | 21,00 |
| 09.04.2024 | 1.373,70 | 1.380,70 | 1.363,50 | 1.374,90 | 0,09% | 3,00 |
| 08.04.2024 | 1.383,60 | 1.395,80 | 1.371,30 | 1.373,70 | -0,72% | 4,00 |
| 05.04.2024 | 1.373,10 | 1.394,20 | 1.373,10 | 1.383,60 | 0,76% | 2,00 |
| 04.04.2024 | 1.390,20 | 1.408,60 | 1.372,80 | 1.373,10 | -1,23% | 7,00 |
| 03.04.2024 | 1.406,60 | 1.416,80 | 1.383,00 | 1.390,20 | -1,17% | 8,00 |
| 02.04.2024 | 1.406,80 | 1.427,90 | 1.385,20 | 1.406,60 | -0,01% | 51,00 |
| 28.03.2024 | 1.407,20 | 1.418,60 | 1.397,70 | 1.406,80 | -0,03% | 6,00 |
| 27.03.2024 | 1.421,10 | 1.440,00 | 1.389,30 | 1.407,20 | -0,98% | 23,00 |
| 26.03.2024 | 1.430,80 | 1.445,10 | 1.415,70 | 1.421,10 | -0,68% | 11,00 |
| 25.03.2024 | 1.451,50 | 1.458,60 | 1.417,00 | 1.430,80 | -1,43% | 61,00 |
| 22.03.2024 | 1.429,30 | 1.459,60 | 1.420,10 | 1.451,50 | 1,55% | 8,00 |
| 21.03.2024 | 1.400,90 | 1.454,90 | 1.400,90 | 1.429,30 | 2,03% | 45,00 |
| 20.03.2024 | 1.397,40 | 1.407,20 | 1.379,20 | 1.400,90 | 0,25% | 15,00 |
| 19.03.2024 | 1.387,30 | 1.401,80 | 1.365,20 | 1.397,40 | 0,73% | 12,00 |
| 18.03.2024 | 1.374,50 | 1.407,20 | 1.371,00 | 1.387,30 | 0,93% | 3,00 |
| 15.03.2024 | 1.437,70 | 1.442,00 | 1.374,50 | 1.374,50 | -4,40% | 25,00 |
| 14.03.2024 | 1.417,40 | 1.453,70 | 1.417,40 | 1.437,70 | 1,43% | 8,00 |
| 13.03.2024 | 1.414,20 | 1.422,70 | 1.401,10 | 1.417,40 | 0,23% | 22,00 |
| 12.03.2024 | 1.417,10 | 1.439,30 | 1.403,80 | 1.414,20 | -0,20% | 31,00 |
| 11.03.2024 | 1.389,90 | 1.419,40 | 1.376,30 | 1.417,10 | 1,96% | 57,00 |
| 08.03.2024 | 1.395,90 | 1.416,60 | 1.385,00 | 1.389,90 | -0,43% | 3,00 |
| 07.03.2024 | 1.399,20 | 1.417,30 | 1.386,30 | 1.395,90 | -0,14% | 4,00 |
| 06.03.2024 | 1.406,80 | 1.427,20 | 1.379,50 | 1.397,80 | -0,64% | 69,00 |
| 05.03.2024 | 1.437,80 | 1.437,80 | 1.390,80 | 1.406,80 | -2,16% | 26,00 |
| 04.03.2024 | 1.489,10 | 1.503,80 | 1.429,80 | 1.437,80 | -3,45% | 49,00 |
| 01.03.2024 | 1.476,70 | 1.492,00 | 1.462,70 | 1.489,10 | 0,84% | 20,00 |
| 29.02.2024 | 1.458,40 | 1.488,90 | 1.449,90 | 1.476,70 | 1,25% | 49,00 |
| 28.02.2024 | 1.482,10 | 1.487,90 | 1.456,40 | 1.458,40 | -1,60% | 40,00 |
| 27.02.2024 | 1.483,90 | 1.506,30 | 1.466,80 | 1.482,10 | -0,12% | 27,00 |
| 26.02.2024 | 1.506,60 | 1.536,00 | 1.476,80 | 1.483,90 | -1,51% | 30,00 |
| 23.02.2024 | 1.494,50 | 1.593,10 | 1.457,30 | 1.506,60 | -2,47% | 266,00 |
| 22.02.2024 | 1.598,60 | 1.712,00 | 1.486,20 | 1.544,80 | -3,37% | 164,00 |
| 21.02.2024 | 1.610,60 | 1.621,40 | 1.582,10 | 1.598,60 | -0,75% | 14,00 |
| 20.02.2024 | 1.642,70 | 1.643,30 | 1.599,30 | 1.610,60 | -1,49% | 18,00 |
| 19.02.2024 | 1.640,80 | 1.667,50 | 1.601,90 | 1.635,00 | -0,35% | 15,00 |
| 16.02.2024 | 1.644,20 | 1.664,00 | 1.629,00 | 1.640,80 | -0,21% | 7,00 |
| 15.02.2024 | 1.626,80 | 1.645,80 | 1.617,00 | 1.644,20 | 1,04% | 6,00 |
| 14.02.2024 | 1.594,50 | 1.633,60 | 1.581,10 | 1.627,30 | 2,06% | 23,00 |
| 13.02.2024 | 1.607,20 | 1.621,30 | 1.558,40 | 1.594,50 | -0,79% | 67,00 |
| 12.02.2024 | 1.615,30 | 1.641,00 | 1.602,50 | 1.607,20 | -0,50% | 6,00 |
| 09.02.2024 | 1.608,60 | 1.644,00 | 1.607,00 | 1.615,30 | 0,52% | 11,00 |
| 08.02.2024 | 1.591,30 | 1.618,60 | 1.579,90 | 1.607,00 | 0,99% | 14,00 |
| 07.02.2024 | 1.590,40 | 1.620,10 | 1.579,90 | 1.591,30 | 0,06% | 7,00 |
| 06.02.2024 | 1.654,20 | 1.668,60 | 1.559,40 | 1.590,40 | -3,86% | 33,00 |
| 05.02.2024 | 1.643,00 | 1.655,40 | 1.633,60 | 1.654,20 | 0,68% | 9,00 |
| 02.02.2024 | 1.608,60 | 1.653,10 | 1.598,90 | 1.643,00 | 1,03% | 3,00 |
| 01.02.2024 | 1.585,60 | 1.627,90 | 1.585,60 | 1.626,30 | 2,57% | 3,00 |
| 31.01.2024 | 1.602,00 | 1.607,80 | 1.572,50 | 1.585,60 | -1,02% | 8,00 |
| 30.01.2024 | 1.642,20 | 1.647,40 | 1.600,90 | 1.602,00 | -2,45% | 14,00 |
| 29.01.2024 | 1.654,40 | 1.669,50 | 1.629,00 | 1.642,20 | -0,74% | 15,00 |
| 26.01.2024 | 1.602,80 | 1.655,20 | 1.580,40 | 1.654,40 | 3,22% | 4,00 |
| 25.01.2024 | 1.621,50 | 1.635,40 | 1.588,70 | 1.602,80 | -1,15% | 42,00 |
| 24.01.2024 | 1.622,10 | 1.649,40 | 1.604,60 | 1.621,50 | -0,04% | 53,00 |
| 23.01.2024 | 1.613,30 | 1.633,20 | 1.610,90 | 1.622,10 | 0,55% | 8,00 |
| 22.01.2024 | 1.584,10 | 1.622,70 | 1.565,10 | 1.613,30 | 1,84% | 74,00 |
| 19.01.2024 | 1.528,40 | 1.593,00 | 1.528,40 | 1.584,10 | 3,64% | 35,00 |
| 18.01.2024 | 1.505,20 | 1.537,70 | 1.495,90 | 1.528,40 | 1,54% | 59,00 |
| 17.01.2024 | 1.538,00 | 1.545,90 | 1.488,80 | 1.505,20 | -2,13% | 27,00 |
| 16.01.2024 | 1.508,20 | 1.548,60 | 1.502,40 | 1.538,00 | 1,98% | 48,00 |
| 15.01.2024 | 1.514,50 | 1.520,00 | 1.491,30 | 1.508,20 | -0,42% | 8,00 |
| 12.01.2024 | 1.451,40 | 1.530,30 | 1.441,10 | 1.514,50 | 4,35% | 18,00 |
| 11.01.2024 | 1.456,60 | 1.476,10 | 1.438,10 | 1.451,40 | -0,36% | 8,00 |
| 10.01.2024 | 1.440,00 | 1.467,40 | 1.428,50 | 1.456,60 | 1,15% | 77,00 |
| 09.01.2024 | 1.437,20 | 1.447,10 | 1.426,00 | 1.440,00 | 0,19% | 6,00 |
| 08.01.2024 | 1.405,40 | 1.440,80 | 1.393,20 | 1.437,20 | 2,26% | 40,00 |
| 05.01.2024 | 1.388,10 | 1.419,20 | 1.380,10 | 1.405,40 | 1,25% | 6,00 |
| 04.01.2024 | 1.373,50 | 1.408,70 | 1.360,80 | 1.388,10 | 1,06% | 25,00 |
| 03.01.2024 | 1.396,80 | 1.407,60 | 1.370,60 | 1.373,50 | -1,67% | 11,00 |
| 02.01.2024 | 1.437,80 | 1.437,80 | 1.386,90 | 1.396,80 | -2,85% | 33,00 |
| 29.12.2023 | 1.429,20 | 1.441,90 | 1.427,70 | 1.437,80 | 0,60% | 5,00 |
| 28.12.2023 | 1.432,80 | 1.437,90 | 1.423,00 | 1.429,20 | -0,25% | 15,00 |
| 27.12.2023 | 1.441,10 | 1.441,10 | 1.409,30 | 1.432,80 | -0,58% | 27,00 |
| 22.12.2023 | 1.451,20 | 1.460,20 | 1.428,30 | 1.441,10 | -0,70% | 8,00 |
| 21.12.2023 | 1.461,60 | 1.484,70 | 1.442,00 | 1.451,20 | -0,71% | 115,00 |
| 20.12.2023 | 1.483,40 | 1.500,00 | 1.460,80 | 1.461,60 | -1,47% | 4,00 |
| 19.12.2023 | 1.483,30 | 1.503,60 | 1.476,30 | 1.483,40 | 0,01% | 34,00 |
| 18.12.2023 | 1.475,30 | 1.492,60 | 1.458,10 | 1.483,30 | 0,54% | 20,00 |
| 15.12.2023 | 1.460,70 | 1.491,40 | 1.455,20 | 1.475,30 | 1,98% | 13,00 |
| 14.12.2023 | 1.478,80 | 1.493,60 | 1.427,90 | 1.446,60 | -2,41% | 52,00 |
| 13.12.2023 | 1.494,80 | 1.507,50 | 1.467,20 | 1.482,30 | -0,84% | 17,00 |
| 12.12.2023 | 1.505,40 | 1.509,90 | 1.476,60 | 1.494,80 | -0,70% | 80,00 |
| 11.12.2023 | 1.470,90 | 1.516,80 | 1.459,20 | 1.505,40 | 2,35% | 15,00 |
| 08.12.2023 | 1.471,20 | 1.482,40 | 1.460,20 | 1.470,90 | -0,02% | 40,00 |
| 07.12.2023 | 1.458,20 | 1.473,20 | 1.453,90 | 1.471,20 | 0,89% | 1,00 |