DLocal Limited Class A DLO
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$13,87+0,11 (+0,80 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $13,85 | +0,65 % | $13,85 | $13,98 | $13,63 | 362,04K |
| 2026-09-30 | $13,76 | +0,51 % | $13,76 | $13,90 | $13,65 | 1,43M |
| 2026-09-29 | $13,69 | -0,94 % | $13,82 | $13,86 | $13,59 | 1,80M |
| 2026-09-28 | $13,82 | -1,85 % | $13,91 | $14,07 | $13,78 | 2,61M |
| 2026-09-25 | $14,08 | +1,44 % | $13,97 | $14,18 | $13,84 | 980,00K |
| 2026-09-24 | $13,88 | -1,28 % | $14,06 | $14,15 | $13,73 | 1,45M |
| 2026-09-23 | $14,06 | -1,40 % | $14,26 | $14,40 | $14,05 | 1,43M |
| 2026-09-22 | $14,26 | -0,35 % | $14,50 | $14,52 | $14,01 | 2,87M |
| 2026-09-21 | $14,31 | +0,70 % | $14,34 | $14,51 | $14,29 | 1,15M |
| 2026-09-18 | $14,21 | -1,04 % | $14,28 | $14,39 | $14,15 | 1,53M |
| 2026-09-17 | $14,36 | +0,42 % | $14,50 | $14,54 | $14,16 | 1,73M |
| 2026-09-16 | $14,30 | -1,04 % | $14,52 | $14,52 | $14,16 | 1,22M |
| 2026-09-15 | $14,45 | -2,63 % | $14,82 | $14,86 | $14,39 | 1,34M |
| 2026-09-14 | $14,84 | -0,13 % | $14,90 | $15,04 | $14,75 | 1,30M |
| 2026-09-11 | $14,86 | -0,40 % | $15,12 | $15,16 | $14,78 | 1,25M |
| 2026-09-10 | $14,92 | +1,74 % | $14,52 | $15,10 | $14,37 | 1,51M |
| 2026-09-09 | $14,66 | -1,91 % | $14,87 | $14,90 | $14,63 | 1,40M |
| 2026-09-08 | $14,95 | -3,67 % | $15,51 | $15,51 | $14,89 | 2,00M |
| 2026-09-04 | $15,52 | -1,65 % | $15,63 | $15,65 | $15,35 | 1,45M |
| 2026-09-03 | $15,78 | +1,35 % | $15,70 | $16,15 | $15,68 | 2,67M |
| 2026-09-02 | $15,57 | +4,99 % | $14,82 | $15,59 | $14,80 | 2,88M |
| 2026-09-01 | $14,83 | 0,00 % | $14,61 | $14,97 | $14,55 | 1,55M |
| 2026-08-31 | $14,83 | -1,33 % | $14,99 | $15,12 | $14,80 | 1,75M |
| 2026-08-28 | $15,03 | -0,73 % | $15,19 | $15,35 | $14,94 | 1,88M |
| 2026-08-27 | $15,14 | -1,43 % | $15,33 | $15,54 | $14,98 | 1,86M |
| 2026-08-26 | $15,36 | -1,09 % | $15,60 | $15,76 | $15,30 | 2,02M |
| 2026-08-25 | $15,53 | +2,71 % | $15,16 | $15,57 | $15,08 | 2,69M |
| 2026-08-24 | $15,12 | -0,33 % | $15,09 | $15,39 | $14,90 | 2,01M |
| 2026-08-21 | $15,17 | +5,79 % | $14,56 | $15,20 | $14,51 | 4,47M |
| 2026-08-20 | $14,34 | +0,28 % | $14,30 | $14,43 | $14,13 | 2,69M |
| 2026-08-19 | $14,30 | +4,84 % | $13,64 | $14,32 | $13,64 | 7,04M |
| 2026-08-18 | $13,64 | -1,94 % | $13,75 | $13,85 | $13,58 | 3,62M |
| 2026-08-17 | $13,91 | -1,83 % | $14,23 | $14,50 | $13,86 | 2,69M |
| 2026-08-14 | $14,17 | -4,00 % | $15,28 | $15,30 | $13,99 | 5,07M |
| 2026-08-13 | $14,76 | +3,36 % | $14,46 | $14,88 | $14,35 | 3,85M |
| 2026-08-12 | $14,28 | +1,20 % | $14,15 | $14,33 | $13,81 | 1,98M |
| 2026-08-11 | $14,11 | -1,81 % | $14,41 | $14,50 | $13,84 | 1,74M |
| 2026-08-10 | $14,37 | -0,24 % | $14,31 | $14,52 | $14,22 | 906,40K |
| 2026-08-07 | $14,40 | -2,47 % | $14,87 | $14,91 | $14,23 | 1,24M |
| 2026-08-06 | $14,77 | -2,83 % | $14,97 | $15,16 | $14,64 | 1,19M |
| 2026-08-05 | $15,20 | -0,65 % | $15,50 | $15,65 | $15,11 | 2,38M |
| 2026-08-04 | $15,30 | -0,07 % | $15,42 | $15,51 | $15,23 | 1,21M |
| 2026-08-03 | $15,31 | +1,53 % | $15,27 | $15,47 | $15,16 | 1,85M |
| 2026-07-31 | $15,08 | +0,73 % | $15,06 | $15,44 | $14,97 | 1,47M |
| 2026-07-30 | $14,97 | +2,60 % | $14,60 | $15,00 | $14,50 | 1,25M |
| 2026-07-29 | $14,59 | -1,95 % | $14,70 | $15,00 | $14,37 | 2,17M |
| 2026-07-28 | $14,88 | -0,53 % | $14,89 | $15,10 | $14,70 | 1,45M |
| 2026-07-27 | $14,96 | +3,24 % | $14,72 | $15,10 | $14,68 | 2,95M |
| 2026-07-24 | $14,49 | +2,91 % | $14,33 | $14,68 | $14,07 | 1,56M |
| 2026-07-23 | $14,08 | -1,26 % | $14,05 | $14,36 | $13,90 | 1,61M |
| 2026-07-22 | $14,26 | -3,45 % | $14,73 | $14,80 | $14,12 | 1,86M |
| 2026-07-21 | $14,77 | +0,41 % | $14,74 | $14,95 | $14,52 | 2,02M |
| 2026-07-20 | $14,71 | +1,59 % | $14,41 | $14,82 | $14,26 | 1,62M |
| 2026-07-17 | $14,48 | -0,75 % | $14,11 | $14,57 | $13,83 | 1,95M |
| 2026-07-16 | $14,59 | -2,08 % | $14,84 | $14,85 | $14,51 | 1,39M |
| 2026-07-15 | $14,90 | +0,40 % | $14,83 | $15,09 | $14,71 | 1,25M |
| 2026-07-14 | $14,84 | -0,54 % | $14,90 | $15,14 | $14,71 | 976,70K |
| 2026-07-13 | $14,92 | -1,78 % | $15,22 | $15,37 | $14,75 | 1,47M |
| 2026-07-10 | $15,19 | +4,26 % | $14,69 | $15,27 | $14,69 | 2,73M |
| 2026-07-09 | $14,57 | +0,55 % | $14,47 | $14,65 | $14,17 | 1,80M |
| 2026-07-08 | $14,49 | -2,62 % | $14,67 | $14,75 | $13,90 | 3,58M |
| 2026-07-07 | $14,88 | -2,43 % | $15,30 | $15,51 | $14,81 | 2,17M |
| 2026-07-06 | $15,25 | +2,49 % | $14,79 | $15,39 | $14,47 | 2,70M |
| 2026-07-02 | $14,88 | +1,43 % | $14,69 | $15,43 | $14,69 | 5,94M |
| 2026-07-01 | $14,67 | +12,89 % | $13,61 | $14,88 | $13,56 | 11,76M |
| 2026-06-30 | $12,99 | +1,13 % | $12,88 | $13,00 | $12,67 | 1,99M |
| 2026-06-29 | $12,85 | +1,26 % | $12,56 | $13,35 | $12,55 | 3,35M |
| 2026-06-26 | $12,69 | +2,84 % | $12,28 | $12,73 | $12,21 | 13,82M |
| 2026-06-25 | $12,34 | +0,49 % | $12,40 | $12,71 | $12,11 | 1,44M |
| 2026-06-24 | $12,28 | +1,07 % | $12,15 | $12,41 | $12,06 | 1,45M |
| 2026-06-23 | $12,15 | -0,49 % | $12,10 | $12,24 | $11,94 | 1,48M |
| 2026-06-22 | $12,21 | -4,53 % | $12,78 | $12,98 | $12,14 | 2,18M |
| 2026-06-18 | $12,79 | +0,39 % | $12,83 | $12,93 | $12,60 | 1,82M |
| 2026-06-17 | $12,74 | +0,31 % | $12,70 | $12,99 | $12,50 | 1,65M |
| 2026-06-16 | $12,70 | +0,32 % | $12,74 | $12,92 | $12,57 | 2,02M |
| 2026-06-15 | $12,66 | +3,35 % | $12,50 | $12,77 | $12,45 | 1,78M |
| 2026-06-12 | $12,25 | -0,73 % | $12,44 | $12,55 | $12,21 | 1,27M |
| 2026-06-11 | $12,34 | +4,75 % | $11,78 | $12,39 | $11,71 | 1,96M |
| 2026-06-10 | $11,78 | -1,01 % | $11,77 | $12,31 | $11,69 | 3,44M |
| 2026-06-09 | $11,90 | +3,57 % | $11,49 | $11,97 | $11,46 | 2,53M |
| 2026-06-08 | $11,49 | +2,22 % | $11,22 | $11,59 | $11,13 | 1,77M |
| 2026-06-05 | $11,24 | -4,50 % | $11,75 | $11,85 | $11,18 | 2,80M |
| 2026-06-04 | $11,77 | +3,25 % | $11,37 | $11,83 | $11,37 | 2,62M |
| 2026-06-03 | $11,40 | -2,81 % | $11,96 | $12,00 | $11,25 | 1,90M |
| 2026-06-02 | $11,73 | -2,41 % | $11,81 | $11,98 | $11,69 | 2,21M |
| 2026-06-01 | $12,02 | +1,35 % | $11,86 | $12,24 | $11,71 | 2,57M |
| 2026-05-29 | $11,86 | +1,63 % | $11,80 | $11,94 | $11,67 | 1,96M |
| 2026-05-28 | $11,67 | +1,39 % | $11,45 | $11,71 | $11,44 | 1,82M |
| 2026-05-27 | $11,51 | -1,88 % | $11,50 | $11,99 | $11,45 | 2,30M |
| 2026-05-26 | $11,73 | -2,74 % | $12,19 | $12,27 | $11,65 | 3,51M |