7,900$
-0,63%
Echtzeit-Aktienkurs DLocal Limited
Bid:
Ask:
Aktienkurse zur DLocal Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2024 | 7,89 | 7,92 | 7,68 | 7,90 | -0,63% | 229.244,00 |
| 10.06.2024 | 8,06 | 8,06 | 7,68 | 7,95 | -1,85% | 4.470.701,00 |
| 07.06.2024 | 8,26 | 8,43 | 8,09 | 8,10 | -2,76% | 2.243.812,00 |
| 06.06.2024 | 8,35 | 8,40 | 8,24 | 8,33 | -0,24% | 1.978.830,00 |
| 05.06.2024 | 8,54 | 8,60 | 8,34 | 8,35 | -3,13% | 2.227.162,00 |
| 04.06.2024 | 8,75 | 8,85 | 8,53 | 8,62 | -1,93% | 2.117.414,00 |
| 03.06.2024 | 9,19 | 9,22 | 8,68 | 8,79 | -3,93% | 2.976.165,00 |
| 31.05.2024 | 9,27 | 9,35 | 9,06 | 9,15 | -0,87% | 2.624.747,00 |
| 30.05.2024 | 9,27 | 9,54 | 9,21 | 9,23 | 0,11% | 2.073.232,00 |
| 29.05.2024 | 9,31 | 9,31 | 9,11 | 9,22 | -2,12% | 2.565.319,00 |
| 28.05.2024 | 9,62 | 9,71 | 9,27 | 9,42 | -1,46% | 4.111.624,00 |
| 24.05.2024 | 9,42 | 9,76 | 9,33 | 9,56 | 2,25% | 3.273.848,00 |
| 23.05.2024 | 9,36 | 9,49 | 9,31 | 9,35 | -0,53% | 2.011.841,00 |
| 22.05.2024 | 9,39 | 9,62 | 9,26 | 9,40 | -0,21% | 3.227.445,00 |
| 21.05.2024 | 9,60 | 9,81 | 9,41 | 9,42 | -2,28% | 2.403.554,00 |
| 20.05.2024 | 9,60 | 9,89 | 9,52 | 9,64 | 0,52% | 4.205.036,00 |
| 17.05.2024 | 9,92 | 9,92 | 9,35 | 9,59 | -1,64% | 4.201.383,00 |
| 16.05.2024 | 10,18 | 10,49 | 9,72 | 9,75 | -2,50% | 5.496.690,00 |
| 15.05.2024 | 9,39 | 10,39 | 9,29 | 10,00 | -26,36% | 15.974.756,00 |
| 14.05.2024 | 13,46 | 13,73 | 13,25 | 13,58 | 1,19% | 3.364.060,00 |
| 13.05.2024 | 13,41 | 13,75 | 13,30 | 13,42 | 1,21% | 1.527.935,00 |
| 10.05.2024 | 13,40 | 13,58 | 12,99 | 13,26 | -1,19% | 1.336.282,00 |
| 09.05.2024 | 13,47 | 13,57 | 13,28 | 13,42 | -2,26% | 810.542,00 |
| 08.05.2024 | 13,70 | 13,80 | 13,52 | 13,73 | -1,22% | 929.095,00 |
| 07.05.2024 | 14,06 | 14,06 | 13,84 | 13,90 | -1,07% | 1.046.953,00 |
| 06.05.2024 | 14,45 | 14,45 | 14,02 | 14,05 | -1,40% | 822.112,00 |
| 03.05.2024 | 14,22 | 14,46 | 14,12 | 14,25 | 1,42% | 808.952,00 |
| 02.05.2024 | 14,19 | 14,19 | 13,93 | 14,05 | 0,21% | 607.935,00 |
| 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 |