2,310€
1,32%
Echtzeit-Aktienkurs Gerdau (ADRs)
Bid:
Ask:
Aktienkurse zur Gerdau (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 2,31 | 2,33 | 2,26 | 2,33 | 2,19% | - |
| 08.05.2025 | 2,18 | 2,32 | 2,18 | 2,28 | 5,56% | 5.000,00 |
| 07.05.2025 | 2,22 | 2,22 | 2,16 | 2,16 | -1,82% | - |
| 06.05.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -0,90% | - |
| 05.05.2025 | 2,24 | 2,24 | 2,22 | 2,22 | -2,63% | - |
| 02.05.2025 | 2,24 | 2,28 | 2,24 | 2,28 | 0,88% | - |
| 30.04.2025 | 2,32 | 2,32 | 2,26 | 2,26 | -3,42% | - |
| 29.04.2025 | 2,32 | 2,34 | 2,32 | 2,34 | 0,86% | - |
| 28.04.2025 | 2,24 | 2,32 | 2,24 | 2,32 | 1,75% | - |
| 25.04.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 0,00% | - |
| 24.04.2025 | 2,22 | 2,28 | 2,22 | 2,28 | 1,79% | - |
| 23.04.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 1,82% | - |
| 22.04.2025 | 2,12 | 2,20 | 2,12 | 2,20 | 0,00% | - |
| 17.04.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 0,92% | - |
| 16.04.2025 | 2,12 | 2,18 | 2,12 | 2,18 | 0,93% | - |
| 15.04.2025 | 2,20 | 2,20 | 2,16 | 2,16 | -2,70% | - |
| 14.04.2025 | 2,12 | 2,22 | 2,12 | 2,22 | 3,74% | - |
| 11.04.2025 | 2,12 | 2,14 | 2,12 | 2,14 | 0,94% | - |
| 10.04.2025 | 2,26 | 2,26 | 2,12 | 2,12 | -6,19% | - |
| 09.04.2025 | 1,99 | 2,26 | 1,99 | 2,26 | 9,71% | - |
| 08.04.2025 | 2,22 | 2,22 | 2,06 | 2,06 | -6,36% | - |
| 07.04.2025 | 2,20 | 2,24 | 2,20 | 2,20 | -5,17% | 700,00 |
| 04.04.2025 | 2,46 | 2,46 | 2,32 | 2,32 | -7,20% | - |
| 03.04.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -3,85% | - |
| 02.04.2025 | 2,64 | 2,64 | 2,60 | 2,60 | -2,26% | - |
| 01.04.2025 | 2,58 | 2,66 | 2,58 | 2,66 | 3,91% | - |
| 31.03.2025 | 2,62 | 2,62 | 2,56 | 2,56 | -2,29% | - |
| 28.03.2025 | 2,70 | 2,70 | 2,62 | 2,62 | -3,68% | - |
| 27.03.2025 | 2,76 | 2,76 | 2,72 | 2,72 | -2,16% | - |
| 26.03.2025 | 2,72 | 2,78 | 2,72 | 2,78 | 1,46% | - |
| 25.03.2025 | 2,70 | 2,74 | 2,70 | 2,74 | 1,48% | - |
| 24.03.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 0,00% | - |
| 21.03.2025 | 2,72 | 2,72 | 2,70 | 2,70 | -2,17% | - |
| 20.03.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 0,00% | - |
| 19.03.2025 | 2,72 | 2,76 | 2,72 | 2,76 | 1,47% | - |
| 18.03.2025 | 2,70 | 2,72 | 2,70 | 2,72 | 2,26% | - |
| 17.03.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 0,00% | - |
| 14.03.2025 | 2,54 | 2,66 | 2,54 | 2,66 | 4,72% | 400,00 |
| 13.03.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 12.03.2025 | 2,58 | 2,58 | 2,54 | 2,54 | -1,55% | - |
| 11.03.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | - |
| 10.03.2025 | 2,76 | 2,76 | 2,58 | 2,58 | -3,01% | 274,00 |
| 07.03.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -0,75% | - |
| 06.03.2025 | 2,64 | 2,68 | 2,64 | 2,68 | 0,75% | - |
| 05.03.2025 | 2,60 | 2,66 | 2,60 | 2,66 | 1,53% | - |
| 04.03.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -0,76% | - |
| 03.03.2025 | 2,68 | 2,68 | 2,64 | 2,64 | -1,49% | - |
| 28.02.2025 | 2,74 | 2,74 | 2,68 | 2,68 | -1,47% | - |
| 27.02.2025 | 2,66 | 2,72 | 2,66 | 2,72 | 2,26% | - |
| 26.02.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 0,00% | - |
| 25.02.2025 | 2,64 | 2,66 | 2,64 | 2,66 | 0,00% | - |
| 24.02.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -2,21% | - |
| 21.02.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 0,00% | - |
| 20.02.2025 | 2,82 | 2,82 | 2,72 | 2,72 | -4,90% | - |
| 19.02.2025 | 2,90 | 2,90 | 2,86 | 2,86 | -0,69% | - |
| 18.02.2025 | 2,90 | 2,90 | 2,88 | 2,88 | 0,00% | - |
| 17.02.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 0,00% | - |
| 14.02.2025 | 2,82 | 2,88 | 2,82 | 2,88 | 1,41% | - |
| 13.02.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -0,70% | - |
| 12.02.2025 | 2,90 | 2,90 | 2,86 | 2,86 | -2,05% | - |
| 11.02.2025 | 2,86 | 2,92 | 2,86 | 2,92 | 8,96% | - |
| 10.02.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -1,47% | - |
| 07.02.2025 | 2,78 | 2,78 | 2,72 | 2,72 | 0,00% | - |
| 06.02.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 0,00% | - |
| 05.02.2025 | 2,80 | 2,80 | 2,72 | 2,72 | -2,86% | 236,00 |
| 04.02.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -1,41% | - |
| 03.02.2025 | 2,76 | 2,84 | 2,76 | 2,84 | 2,90% | - |
| 31.01.2025 | 2,82 | 2,82 | 2,76 | 2,76 | -0,72% | - |
| 30.01.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 0,00% | - |
| 29.01.2025 | 2,80 | 2,80 | 2,78 | 2,78 | -0,71% | - |
| 28.01.2025 | 2,78 | 2,80 | 2,78 | 2,80 | 2,94% | - |
| 27.01.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -1,45% | - |
| 24.01.2025 | 2,74 | 2,76 | 2,74 | 2,76 | -0,72% | - |
| 23.01.2025 | 2,74 | 2,78 | 2,74 | 2,78 | 1,46% | - |
| 22.01.2025 | 2,76 | 2,78 | 2,74 | 2,74 | -1,44% | 2.520,00 |
| 21.01.2025 | 2,68 | 2,78 | 2,68 | 2,78 | 2,96% | - |
| 20.01.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -0,74% | - |
| 17.01.2025 | 2,68 | 2,72 | 2,68 | 2,72 | 0,74% | - |
| 16.01.2025 | 2,76 | 2,76 | 2,70 | 2,70 | -2,17% | - |
| 15.01.2025 | 2,64 | 2,76 | 2,64 | 2,76 | 4,55% | - |
| 14.01.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -2,22% | - |
| 13.01.2025 | 2,60 | 2,70 | 2,60 | 2,70 | 3,85% | 400,00 |
| 10.01.2025 | 2,72 | 2,72 | 2,60 | 2,60 | -3,70% | - |
| 09.01.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -0,74% | - |
| 08.01.2025 | 2,78 | 2,78 | 2,72 | 2,72 | -1,45% | - |
| 07.01.2025 | 2,74 | 2,76 | 2,74 | 2,76 | 3,76% | - |
| 06.01.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -6,99% | 700,00 |
| 03.01.2025 | 2,74 | 2,86 | 2,74 | 2,86 | 2,14% | 400,00 |
| 02.01.2025 | 2,72 | 2,80 | 2,72 | 2,80 | 2,19% | - |
| 30.12.2024 | 2,74 | 2,74 | 2,74 | 2,74 | -0,72% | - |
| 27.12.2024 | 2,82 | 2,82 | 2,76 | 2,76 | -2,82% | - |
| 23.12.2024 | 2,92 | 2,92 | 2,84 | 2,84 | -3,40% | - |
| 20.12.2024 | 2,92 | 2,94 | 2,92 | 2,94 | -0,68% | - |
| 19.12.2024 | 2,92 | 2,96 | 2,92 | 2,96 | 0,68% | - |
| 18.12.2024 | 3,10 | 3,10 | 2,94 | 2,94 | -5,77% | - |
| 17.12.2024 | 3,02 | 3,12 | 3,02 | 3,12 | 2,63% | - |
| 16.12.2024 | 3,04 | 3,04 | 3,04 | 3,04 | -1,30% | - |
| 13.12.2024 | 3,20 | 3,20 | 3,08 | 3,08 | -4,35% | - |
| 12.12.2024 | 3,26 | 3,26 | 3,22 | 3,22 | -2,42% | - |
| 11.12.2024 | 3,22 | 3,30 | 3,22 | 3,30 | 1,23% | - |