MercadoLibre, Inc. MELI
NASDAQ · Vereinigte Staaten · Einzelhandel
$1.728,53+3,63 (+0,21 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $1.728,53 | +0,21 % | $1.731,00 | $1.739,88 | $1.690,07 | 687,10K |
| 2026-09-29 | $1.724,90 | +0,73 % | $1.715,00 | $1.734,67 | $1.701,09 | 468,30K |
| 2026-09-28 | $1.712,41 | -2,29 % | $1.726,28 | $1.727,37 | $1.685,55 | 565,20K |
| 2026-09-25 | $1.752,61 | -0,09 % | $1.741,00 | $1.759,11 | $1.715,35 |
| 535,50K |
| 2026-09-24 | $1.754,13 | -2,51 % | $1.793,42 | $1.805,92 | $1.736,85 | 906,10K |
| 2026-09-23 | $1.799,24 | -1,50 % | $1.799,89 | $1.836,07 | $1.788,12 | 701,40K |
| 2026-09-22 | $1.826,58 | +0,34 % | $1.836,00 | $1.842,49 | $1.790,22 | 923,80K |
| 2026-09-21 | $1.820,47 | +1,85 % | $1.790,50 | $1.834,72 | $1.787,28 | 1,06M |
| 2026-09-18 | $1.787,39 | -2,07 % | $1.825,19 | $1.827,05 | $1.785,22 | 1,16M |
| 2026-09-17 | $1.825,21 | -0,79 % | $1.847,39 | $1.851,99 | $1.800,42 | 963,40K |
| 2026-09-16 | $1.839,71 | +0,59 % | $1.822,00 | $1.853,50 | $1.794,72 | 940,30K |
| 2026-09-15 | $1.828,94 | -3,75 % | $1.876,14 | $1.886,36 | $1.828,22 | 609,10K |
| 2026-09-14 | $1.900,24 | +0,15 % | $1.911,47 | $1.911,47 | $1.876,00 | 445,90K |
| 2026-09-11 | $1.897,37 | -0,47 % | $1.928,50 | $1.933,50 | $1.892,23 | 314,80K |
| 2026-09-10 | $1.906,24 | +1,59 % | $1.867,39 | $1.946,84 | $1.840,00 | 450,90K |
| 2026-09-09 | $1.876,33 | -2,59 % | $1.909,00 | $1.909,00 | $1.853,03 | 521,40K |
| 2026-09-08 | $1.926,25 | -2,63 % | $1.945,00 | $1.969,40 | $1.908,00 | 351,30K |
| 2026-09-04 | $1.978,36 | -0,64 % | $1.985,52 | $1.999,99 | $1.966,00 | 281,80K |
| 2026-09-03 | $1.991,06 | -0,77 % | $2.025,00 | $2.066,00 | $1.985,08 | 431,30K |
| 2026-09-02 | $2.006,58 | +2,19 % | $1.949,61 | $2.009,99 | $1.949,61 | 391,20K |
| 2026-09-01 | $1.963,49 | +1,41 % | $1.900,00 | $1.975,01 | $1.900,00 | 325,30K |
| 2026-08-31 | $1.936,20 | -1,53 % | $1.954,00 | $1.964,00 | $1.922,38 | 335,20K |
| 2026-08-28 | $1.966,25 | +1,84 % | $1.941,99 | $1.972,59 | $1.939,95 | 338,20K |
| 2026-08-27 | $1.930,75 | -1,01 % | $1.947,26 | $1.961,99 | $1.906,07 | 370,10K |
| 2026-08-26 | $1.950,44 | -2,33 % | $1.995,39 | $2.008,38 | $1.948,40 | 326,50K |
| 2026-08-25 | $1.997,00 | +2,52 % | $1.937,83 | $2.011,20 | $1.929,00 | 432,10K |
| 2026-08-24 | $1.947,90 | +1,31 % | $1.926,75 | $1.990,99 | $1.918,00 | 459,80K |
| 2026-08-21 | $1.922,73 | +0,04 % | $1.928,39 | $1.962,57 | $1.911,01 | 422,70K |
| 2026-08-20 | $1.921,96 | +0,70 % | $1.897,76 | $1.929,64 | $1.885,33 | 399,50K |
| 2026-08-19 | $1.908,65 | +7,28 % | $1.780,50 | $1.918,17 | $1.771,00 | 709,20K |
| 2026-08-18 | $1.779,14 | -0,47 % | $1.782,06 | $1.813,99 | $1.759,21 | 340,90K |
| 2026-08-17 | $1.787,57 | -3,09 % | $1.823,39 | $1.829,18 | $1.767,51 | 534,30K |
| 2026-08-14 | $1.844,58 | +0,89 % | $1.837,27 | $1.874,98 | $1.832,01 | 270,30K |
| 2026-08-13 | $1.828,25 | 0,00 % | $1.840,00 | $1.858,50 | $1.815,01 | 356,70K |
| 2026-08-12 | $1.828,29 | -5,76 % | $1.921,00 | $1.927,00 | $1.827,00 | 684,50K |
| 2026-08-11 | $1.940,00 | +6,34 % | $1.850,00 | $1.946,00 | $1.830,27 | 803,60K |
| 2026-08-10 | $1.824,34 | +0,20 % | $1.817,42 | $1.848,50 | $1.806,51 | 313,10K |
| 2026-08-07 | $1.820,69 | -0,51 % | $1.820,55 | $1.851,19 | $1.800,01 | 491,80K |
| 2026-08-06 | $1.830,00 | -4,81 % | $1.825,51 | $1.833,21 | $1.766,05 | 1,20M |
| 2026-08-05 | $1.922,57 | +1,80 % | $1.923,25 | $1.944,99 | $1.909,11 | 606,20K |
| 2026-08-04 | $1.888,50 | -0,54 % | $1.889,66 | $1.906,38 | $1.864,56 | 448,30K |
| 2026-08-03 | $1.898,79 | +1,11 % | $1.916,70 | $1.926,00 | $1.875,99 | 442,90K |
| 2026-07-31 | $1.877,95 | -0,41 % | $1.874,00 | $1.889,22 | $1.851,79 | 366,00K |
| 2026-07-30 | $1.885,73 | +1,20 % | $1.845,01 | $1.888,00 | $1.828,89 | 370,10K |
| 2026-07-29 | $1.863,31 | +0,04 % | $1.842,76 | $1.902,38 | $1.842,76 | 297,90K |
| 2026-07-28 | $1.862,52 | +2,35 % | $1.839,14 | $1.886,00 | $1.839,14 | 409,00K |
| 2026-07-27 | $1.819,74 | +1,02 % | $1.825,71 | $1.855,44 | $1.818,51 | 329,20K |
| 2026-07-24 | $1.801,44 | +0,15 % | $1.800,71 | $1.839,91 | $1.797,28 | 303,80K |
| 2026-07-23 | $1.798,70 | -0,03 % | $1.790,80 | $1.804,25 | $1.771,17 | 305,90K |
| 2026-07-22 | $1.799,21 | -1,29 % | $1.818,09 | $1.818,09 | $1.773,68 | 246,10K |
| 2026-07-21 | $1.822,65 | -0,53 % | $1.840,00 | $1.840,00 | $1.797,96 | 261,30K |
| 2026-07-20 | $1.832,42 | +1,02 % | $1.819,39 | $1.863,20 | $1.805,00 | 294,30K |
| 2026-07-17 | $1.813,91 | -2,34 % | $1.827,13 | $1.833,26 | $1.789,00 | 313,60K |
| 2026-07-16 | $1.857,42 | +0,77 % | $1.862,82 | $1.883,36 | $1.840,00 | 344,70K |
| 2026-07-15 | $1.843,19 | -1,64 % | $1.873,00 | $1.905,49 | $1.819,67 | 508,20K |
| 2026-07-14 | $1.873,88 | +0,35 % | $1.851,39 | $1.896,00 | $1.842,04 | 410,90K |
| 2026-07-13 | $1.867,30 | +0,81 % | $1.856,64 | $1.897,26 | $1.855,00 | 483,90K |
| 2026-07-10 | $1.852,22 | +2,46 % | $1.823,74 | $1.884,06 | $1.810,00 | 406,30K |
| 2026-07-09 | $1.807,83 | -0,09 % | $1.777,19 | $1.809,38 | $1.760,90 | 385,60K |
| 2026-07-08 | $1.809,38 | -0,23 % | $1.800,30 | $1.815,36 | $1.764,68 | 275,10K |
| 2026-07-07 | $1.813,61 | +0,44 % | $1.828,03 | $1.836,09 | $1.793,46 | 287,90K |
| 2026-07-06 | $1.805,68 | +2,40 % | $1.764,13 | $1.812,00 | $1.756,33 | 329,20K |
| 2026-07-02 | $1.763,36 | +1,22 % | $1.757,90 | $1.781,73 | $1.749,00 | 407,60K |
| 2026-07-01 | $1.742,19 | +2,64 % | $1.715,00 | $1.766,66 | $1.713,58 | 497,10K |
| 2026-06-30 | $1.697,39 | +0,85 % | $1.669,18 | $1.702,48 | $1.657,01 | 432,90K |
| 2026-06-29 | $1.683,13 | +0,48 % | $1.685,97 | $1.744,42 | $1.682,40 | 422,90K |
| 2026-06-26 | $1.675,10 | +3,45 % | $1.619,98 | $1.693,94 | $1.600,06 | 481,60K |
| 2026-06-25 | $1.619,25 | -2,43 % | $1.663,00 | $1.663,35 | $1.613,83 | 441,50K |
| 2026-06-24 | $1.659,57 | +4,79 % | $1.583,00 | $1.684,58 | $1.579,00 | 634,50K |
| 2026-06-23 | $1.583,66 | -0,36 % | $1.581,13 | $1.606,74 | $1.566,00 | 403,70K |
| 2026-06-22 | $1.589,45 | -2,79 % | $1.633,50 | $1.635,15 | $1.588,01 | 414,50K |
| 2026-06-18 | $1.635,15 | +0,20 % | $1.635,00 | $1.647,67 | $1.608,09 | 655,10K |
| 2026-06-17 | $1.631,82 | -2,52 % | $1.674,08 | $1.702,00 | $1.630,00 | 460,60K |
| 2026-06-16 | $1.674,08 | +1,68 % | $1.657,15 | $1.712,00 | $1.652,61 | 448,00K |
| 2026-06-15 | $1.646,36 | +3,57 % | $1.618,10 | $1.673,50 | $1.617,42 | 532,10K |
| 2026-06-12 | $1.589,60 | -1,27 % | $1.628,00 | $1.632,86 | $1.565,98 | 596,00K |
| 2026-06-11 | $1.610,00 | +1,37 % | $1.585,56 | $1.623,32 | $1.546,00 | 650,20K |
| 2026-06-10 | $1.588,29 | -3,22 % | $1.628,00 | $1.629,00 | $1.579,25 | 404,10K |
| 2026-06-09 | $1.641,16 | +1,81 % | $1.609,17 | $1.668,93 | $1.600,12 | 506,90K |
| 2026-06-08 | $1.611,99 | +0,26 % | $1.606,08 | $1.630,57 | $1.582,43 | 431,90K |
| 2026-06-05 | $1.607,80 | -1,65 % | $1.630,18 | $1.650,20 | $1.604,00 | 446,50K |
| 2026-06-04 | $1.634,78 | -0,23 % | $1.657,65 | $1.683,55 | $1.616,00 | 493,10K |
| 2026-06-03 | $1.638,54 | -2,05 % | $1.652,01 | $1.670,00 | $1.629,52 | 544,60K |
| 2026-06-02 | $1.672,83 | -3,36 % | $1.720,00 | $1.733,22 | $1.662,72 | 505,50K |
| 2026-06-01 | $1.730,98 | +2,08 % | $1.700,45 | $1.733,78 | $1.681,25 | 610,20K |
| 2026-05-29 | $1.695,65 | +0,01 % | $1.682,87 | $1.707,00 | $1.679,02 | 759,60K |
| 2026-05-28 | $1.695,53 | -0,04 % | $1.705,00 | $1.715,91 | $1.681,00 | 565,10K |
| 2026-05-27 | $1.696,17 | +2,92 % | $1.645,00 | $1.709,00 | $1.644,51 | 441,00K |
| 2026-05-26 | $1.648,04 | -0,98 % | $1.657,99 | $1.659,65 | $1.616,47 | 497,90K |
| 2026-05-22 | $1.664,42 | -0,80 % | $1.681,21 | $1.703,92 | $1.650,13 | 399,00K |