3,060€
-1,92%
Echtzeit-Aktienkurs Gerdau (ADRs)
Bid:
Ask:
Aktienkurse zur Gerdau (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2025 | 3,11 | 3,14 | 3,10 | 3,12 | 0,00% | - |
| 11.11.2025 | 3,12 | 3,13 | 3,10 | 3,12 | 0,00% | - |
| 10.11.2025 | 3,10 | 3,12 | 3,08 | 3,12 | 1,30% | 360,00 |
| 07.11.2025 | 3,08 | 3,10 | 3,06 | 3,08 | 1,99% | - |
| 04.11.2025 | 3,00 | 3,02 | 2,98 | 3,02 | 0,00% | - |
| 03.11.2025 | 3,02 | 3,04 | 2,98 | 3,02 | 1,00% | 2.962,00 |
| 30.10.2025 | 3,08 | 3,10 | 2,99 | 2,99 | 1,36% | - |
| 28.10.2025 | 2,89 | 2,98 | 2,89 | 2,95 | 2,08% | - |
| 27.10.2025 | 2,93 | 2,93 | 2,89 | 2,89 | -1,70% | - |
| 24.10.2025 | 2,92 | 2,94 | 2,89 | 2,94 | 2,08% | - |
| 23.10.2025 | 2,86 | 2,90 | 2,86 | 2,88 | -2,04% | - |
| 20.10.2025 | 2,86 | 2,94 | 2,84 | 2,94 | 5,76% | - |
| 17.10.2025 | 2,76 | 2,78 | 2,75 | 2,78 | -1,42% | - |
| 13.10.2025 | 2,73 | 2,82 | 2,72 | 2,82 | 1,44% | 630,00 |
| 07.10.2025 | 2,80 | 2,82 | 2,76 | 2,78 | 2,58% | 1.520,00 |
| 02.10.2025 | 2,68 | 2,71 | 2,66 | 2,71 | 2,26% | - |
| 30.09.2025 | 2,64 | 2,66 | 2,64 | 2,65 | 0,38% | - |
| 26.09.2025 | 2,63 | 2,64 | 2,62 | 2,64 | -1,12% | - |
| 24.09.2025 | 2,68 | 2,70 | 2,67 | 2,67 | -0,37% | - |
| 23.09.2025 | 2,63 | 2,72 | 2,60 | 2,68 | 1,52% | 21,00 |
| 19.09.2025 | 2,64 | 2,67 | 2,63 | 2,64 | -1,12% | - |
| 18.09.2025 | 2,67 | 2,67 | 2,67 | 2,67 | 1,14% | - |
| 17.09.2025 | 2,65 | 2,65 | 2,62 | 2,64 | 0,00% | - |
| 16.09.2025 | 2,64 | 2,66 | 2,62 | 2,64 | 1,93% | - |
| 15.09.2025 | 2,59 | 2,59 | 2,59 | 2,59 | -2,63% | - |
| 11.09.2025 | 2,66 | 2,67 | 2,62 | 2,66 | 0,00% | 100,00 |
| 09.09.2025 | 2,70 | 2,72 | 2,66 | 2,66 | 0,76% | 15,00 |
| 08.09.2025 | 2,74 | 2,74 | 2,64 | 2,64 | -2,58% | - |
| 05.09.2025 | 2,64 | 2,73 | 2,61 | 2,71 | 2,26% | - |
| 04.09.2025 | 2,58 | 2,66 | 2,58 | 2,65 | 2,32% | 573,00 |
| 03.09.2025 | 2,62 | 2,64 | 2,56 | 2,59 | -1,15% | - |
| 02.09.2025 | 2,63 | 2,63 | 2,59 | 2,62 | -0,76% | - |
| 01.09.2025 | 2,62 | 2,64 | 2,62 | 2,64 | 0,76% | 20,00 |
| 29.08.2025 | 2,62 | 2,65 | 2,61 | 2,62 | -0,76% | 1.255,00 |
| 28.08.2025 | 2,64 | 2,66 | 2,61 | 2,64 | 0,38% | - |
| 27.08.2025 | 2,60 | 2,64 | 2,58 | 2,63 | 1,94% | - |
| 26.08.2025 | 2,61 | 2,64 | 2,56 | 2,58 | -1,53% | 100,00 |
| 25.08.2025 | 2,54 | 2,65 | 2,53 | 2,62 | 3,15% | - |
| 22.08.2025 | 2,50 | 2,56 | 2,47 | 2,54 | 2,01% | - |
| 21.08.2025 | 2,48 | 2,51 | 2,47 | 2,49 | 0,81% | - |
| 20.08.2025 | 2,50 | 2,53 | 2,47 | 2,47 | -1,20% | - |
| 19.08.2025 | 2,56 | 2,58 | 2,50 | 2,50 | -2,72% | - |
| 18.08.2025 | 2,52 | 2,58 | 2,52 | 2,57 | 1,58% | 200,00 |
| 15.08.2025 | 2,56 | 2,58 | 2,52 | 2,53 | -0,78% | - |
| 14.08.2025 | 2,58 | 2,61 | 2,50 | 2,55 | -1,54% | 1.600,00 |
| 13.08.2025 | 2,56 | 2,61 | 2,56 | 2,59 | 0,00% | 165,00 |
| 12.08.2025 | 2,55 | 2,61 | 2,55 | 2,59 | 1,57% | 1,00 |
| 11.08.2025 | 2,57 | 2,59 | 2,55 | 2,55 | -0,78% | 110,00 |
| 08.08.2025 | 2,55 | 2,59 | 2,52 | 2,57 | 1,58% | 135,00 |
| 07.08.2025 | 2,50 | 2,56 | 2,50 | 2,53 | 2,43% | - |
| 06.08.2025 | 2,53 | 2,53 | 2,47 | 2,47 | -1,98% | - |
| 05.08.2025 | 2,53 | 2,58 | 2,51 | 2,52 | -0,40% | - |
| 04.08.2025 | 2,48 | 2,58 | 2,46 | 2,53 | 2,43% | 201,00 |
| 01.08.2025 | 2,56 | 2,60 | 2,47 | 2,47 | -4,63% | 220,00 |
| 31.07.2025 | 2,64 | 2,64 | 2,54 | 2,59 | -1,89% | 350,00 |
| 30.07.2025 | 2,57 | 2,65 | 2,56 | 2,64 | 3,13% | - |
| 29.07.2025 | 2,57 | 2,58 | 2,54 | 2,56 | -0,39% | - |
| 28.07.2025 | 2,61 | 2,63 | 2,55 | 2,57 | -1,53% | - |
| 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% | - |