2,600€
-1,52%
Echtzeit-Aktienkurs Gerdau (ADRs)
Bid:
Ask:
Aktienkurse zur Gerdau (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 2,64 | 2,65 | 2,59 | 2,61 | -1,14% | 1,00 |
| 24.07.2025 | 2,64 | 2,66 | 2,59 | 2,64 | 0,00% | 1.646,00 |
| 23.07.2025 | 2,57 | 2,66 | 2,55 | 2,64 | 3,13% | 8.053,00 |
| 22.07.2025 | 2,54 | 2,59 | 2,54 | 2,56 | 1,19% | 200,00 |
| 21.07.2025 | 2,46 | 2,55 | 2,44 | 2,53 | 2,85% | - |
| 18.07.2025 | 2,53 | 2,53 | 2,44 | 2,46 | -2,77% | - |
| 17.07.2025 | 2,54 | 2,55 | 2,50 | 2,53 | 0,00% | - |
| 16.07.2025 | 2,51 | 2,54 | 2,49 | 2,53 | 0,00% | - |
| 15.07.2025 | 2,51 | 2,56 | 2,49 | 2,53 | 0,00% | 100,00 |
| 14.07.2025 | 2,55 | 2,59 | 2,53 | 2,53 | -0,78% | - |
| 11.07.2025 | 2,56 | 2,60 | 2,51 | 2,55 | -0,39% | - |
| 10.07.2025 | 2,55 | 2,67 | 2,55 | 2,56 | -2,29% | - |
| 09.07.2025 | 2,64 | 2,65 | 2,60 | 2,62 | 0,00% | - |
| 08.07.2025 | 2,62 | 2,67 | 2,60 | 2,62 | 0,00% | 301,00 |
| 07.07.2025 | 2,61 | 2,65 | 2,59 | 2,62 | 0,38% | - |
| 04.07.2025 | 2,61 | 2,63 | 2,61 | 2,61 | -1,14% | - |
| 03.07.2025 | 2,59 | 2,68 | 2,56 | 2,64 | 2,33% | - |
| 02.07.2025 | 2,48 | 2,60 | 2,47 | 2,58 | 4,03% | - |
| 01.07.2025 | 2,47 | 2,48 | 2,43 | 2,48 | 0,00% | - |
| 30.06.2025 | 2,46 | 2,49 | 2,45 | 2,48 | 0,40% | - |
| 27.06.2025 | 2,48 | 2,50 | 2,43 | 2,47 | 0,41% | - |
| 26.06.2025 | 2,44 | 2,49 | 2,43 | 2,46 | 1,23% | - |
| 25.06.2025 | 2,50 | 2,51 | 2,41 | 2,43 | -2,41% | - |
| 24.06.2025 | 2,51 | 2,54 | 2,49 | 2,49 | 0,00% | - |
| 23.06.2025 | 2,48 | 2,52 | 2,46 | 2,49 | 0,00% | 100,00 |
| 20.06.2025 | 2,55 | 2,59 | 2,48 | 2,49 | -2,35% | - |
| 19.06.2025 | 2,56 | 2,57 | 2,55 | 2,55 | -1,16% | - |
| 18.06.2025 | 2,59 | 2,62 | 2,58 | 2,58 | -0,39% | - |
| 17.06.2025 | 2,63 | 2,66 | 2,58 | 2,59 | -1,89% | - |
| 16.06.2025 | 2,59 | 2,66 | 2,59 | 2,64 | 1,93% | - |
| 13.06.2025 | 2,58 | 2,62 | 2,57 | 2,59 | -0,38% | - |
| 12.06.2025 | 2,64 | 2,68 | 2,59 | 2,60 | -1,89% | - |
| 11.06.2025 | 2,73 | 2,75 | 2,62 | 2,65 | -3,28% | - |
| 10.06.2025 | 2,79 | 2,81 | 2,74 | 2,74 | -2,14% | 1.000,00 |
| 09.06.2025 | 2,62 | 2,80 | 2,59 | 2,80 | 7,28% | 3.090,00 |
| 06.06.2025 | 2,60 | 2,61 | 2,55 | 2,61 | 0,77% | 1.000,00 |
| 05.06.2025 | 2,53 | 2,62 | 2,48 | 2,59 | 4,44% | 5.200,00 |
| 04.06.2025 | 2,50 | 2,54 | 2,46 | 2,48 | -0,40% | 1.817,00 |
| 03.06.2025 | 2,43 | 2,52 | 2,42 | 2,49 | 2,05% | 1,00 |
| 02.06.2025 | 2,34 | 2,49 | 2,28 | 2,44 | 5,63% | 7.472,00 |
| 30.05.2025 | 2,43 | 2,43 | 2,31 | 2,31 | -5,33% | - |
| 29.05.2025 | 2,45 | 2,49 | 2,42 | 2,44 | -0,41% | - |
| 28.05.2025 | 2,53 | 2,53 | 2,43 | 2,45 | -1,61% | - |
| 27.05.2025 | 2,41 | 2,52 | 2,39 | 2,49 | 3,75% | - |
| 26.05.2025 | 2,40 | 2,41 | 2,39 | 2,40 | 0,84% | - |
| 23.05.2025 | 2,40 | 2,41 | 2,35 | 2,38 | -1,24% | 2.417,00 |
| 22.05.2025 | 2,41 | 2,48 | 2,39 | 2,41 | 0,00% | - |
| 21.05.2025 | 2,41 | 2,44 | 2,40 | 2,41 | -0,82% | - |
| 20.05.2025 | 2,46 | 2,50 | 2,43 | 2,43 | -2,02% | 100,00 |
| 19.05.2025 | 2,49 | 2,51 | 2,45 | 2,48 | -1,59% | 130,00 |
| 16.05.2025 | 2,49 | 2,52 | 2,43 | 2,52 | 1,61% | 500,00 |
| 15.05.2025 | 2,47 | 2,51 | 2,47 | 2,48 | 0,00% | - |
| 14.05.2025 | 2,48 | 2,50 | 2,44 | 2,48 | 0,40% | - |
| 13.05.2025 | 2,40 | 2,49 | 2,33 | 2,47 | 2,92% | 900,00 |
| 12.05.2025 | 2,34 | 2,43 | 2,33 | 2,40 | 3,00% | 7.702,00 |
| 09.05.2025 | 2,31 | 2,34 | 2,27 | 2,33 | 0,87% | - |
| 08.05.2025 | 2,23 | 2,32 | 2,23 | 2,31 | 5,48% | 500,00 |
| 07.05.2025 | 2,26 | 2,27 | 2,19 | 2,19 | -2,67% | 1.013,00 |
| 06.05.2025 | 2,25 | 2,29 | 2,25 | 2,25 | 0,00% | 37,00 |
| 05.05.2025 | 2,30 | 2,42 | 2,25 | 2,25 | -3,02% | 2.001,00 |
| 02.05.2025 | 2,29 | 2,35 | 2,27 | 2,32 | 0,87% | 522,00 |
| 30.04.2025 | 2,38 | 2,41 | 2,25 | 2,30 | -2,95% | 197,00 |
| 29.04.2025 | 2,38 | 2,41 | 2,32 | 2,37 | 0,00% | - |
| 28.04.2025 | 2,34 | 2,41 | 2,32 | 2,37 | 1,72% | 1.450,00 |
| 25.04.2025 | 2,34 | 2,37 | 2,30 | 2,33 | 0,00% | 2.000,00 |
| 24.04.2025 | 2,27 | 2,33 | 2,26 | 2,33 | 1,75% | 5.829,00 |
| 23.04.2025 | 2,29 | 2,37 | 2,25 | 2,29 | 1,78% | 26,00 |
| 22.04.2025 | 2,17 | 2,26 | 2,17 | 2,25 | 0,45% | - |
| 17.04.2025 | 2,25 | 2,27 | 2,21 | 2,24 | 1,36% | - |
| 16.04.2025 | 2,18 | 2,23 | 2,17 | 2,21 | 0,00% | - |
| 15.04.2025 | 2,24 | 2,26 | 2,21 | 2,21 | -1,78% | 5,00 |
| 14.04.2025 | 2,17 | 2,27 | 2,17 | 2,25 | 3,69% | - |
| 11.04.2025 | 2,17 | 2,23 | 2,11 | 2,17 | 0,00% | 1.720,00 |
| 10.04.2025 | 2,32 | 2,33 | 2,13 | 2,17 | -6,06% | 70,00 |
| 09.04.2025 | 2,05 | 2,32 | 2,05 | 2,31 | 10,53% | 4.950,00 |
| 08.04.2025 | 2,27 | 2,32 | 2,09 | 2,09 | -7,11% | 2.800,00 |
| 07.04.2025 | 2,27 | 2,38 | 2,18 | 2,25 | -3,85% | 11.788,00 |
| 04.04.2025 | 2,52 | 2,54 | 2,33 | 2,34 | -7,87% | 5.265,00 |
| 03.04.2025 | 2,57 | 2,60 | 2,52 | 2,54 | -4,15% | - |
| 02.04.2025 | 2,70 | 2,70 | 2,60 | 2,65 | -2,21% | - |
| 01.04.2025 | 2,62 | 2,74 | 2,60 | 2,71 | 3,44% | 419,00 |
| 31.03.2025 | 2,70 | 2,72 | 2,59 | 2,62 | -2,60% | 10,00 |
| 28.03.2025 | 2,76 | 2,80 | 2,68 | 2,69 | -3,24% | 846,00 |
| 27.03.2025 | 2,84 | 2,84 | 2,76 | 2,78 | -1,77% | - |
| 26.03.2025 | 2,80 | 2,83 | 2,78 | 2,83 | 1,43% | 51,00 |
| 25.03.2025 | 2,78 | 2,82 | 2,74 | 2,79 | 0,72% | - |
| 24.03.2025 | 2,76 | 2,80 | 2,74 | 2,77 | 0,73% | 47,00 |
| 21.03.2025 | 2,78 | 2,80 | 2,73 | 2,75 | -1,43% | - |
| 20.03.2025 | 2,82 | 2,82 | 2,78 | 2,79 | -0,36% | - |
| 19.03.2025 | 2,78 | 2,82 | 2,76 | 2,80 | 1,08% | - |
| 18.03.2025 | 2,76 | 2,78 | 2,75 | 2,77 | 0,00% | - |
| 17.03.2025 | 2,70 | 2,79 | 2,68 | 2,77 | 2,59% | - |
| 14.03.2025 | 2,60 | 2,72 | 2,58 | 2,70 | 4,25% | 692,00 |
| 13.03.2025 | 2,58 | 2,62 | 2,56 | 2,59 | 0,39% | 1.764,00 |
| 12.03.2025 | 2,64 | 2,66 | 2,58 | 2,58 | -1,90% | - |
| 11.03.2025 | 2,64 | 2,66 | 2,59 | 2,63 | -0,38% | - |
| 10.03.2025 | 2,71 | 2,73 | 2,62 | 2,64 | -2,94% | - |
| 07.03.2025 | 2,71 | 2,73 | 2,66 | 2,72 | -0,73% | 10,00 |
| 06.03.2025 | 2,70 | 2,76 | 2,66 | 2,74 | 1,11% | 370,00 |
| 05.03.2025 | 2,66 | 2,74 | 2,63 | 2,71 | 1,88% | 180,00 |