3,000€
2,04%
Echtzeit-Aktienkurs Gerdau (ADRs)
Bid:
Ask:
Aktienkurse zur Gerdau (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2024 | 2,90 | 2,94 | 2,90 | 2,94 | 0,68% | - |
| 10.09.2024 | 2,94 | 2,94 | 2,92 | 2,92 | 0,69% | - |
| 09.09.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 0,00% | - |
| 06.09.2024 | 2,90 | 2,90 | 2,90 | 2,90 | -0,68% | - |
| 05.09.2024 | 2,88 | 2,92 | 2,88 | 2,92 | 1,39% | - |
| 04.09.2024 | 2,76 | 2,88 | 2,76 | 2,88 | 2,86% | - |
| 03.09.2024 | 2,88 | 2,88 | 2,80 | 2,80 | -2,78% | - |
| 02.09.2024 | 2,88 | 2,88 | 2,88 | 2,88 | 0,00% | - |
| 30.08.2024 | 2,92 | 2,92 | 2,88 | 2,88 | -1,37% | - |
| 29.08.2024 | 2,94 | 2,94 | 2,92 | 2,92 | 1,39% | - |
| 28.08.2024 | 2,92 | 2,92 | 2,88 | 2,88 | -2,04% | - |
| 27.08.2024 | 2,94 | 2,94 | 2,94 | 2,94 | 0,68% | - |
| 26.08.2024 | 2,92 | 2,92 | 2,92 | 2,92 | -1,35% | - |
| 23.08.2024 | 2,88 | 2,96 | 2,88 | 2,96 | 2,07% | - |
| 22.08.2024 | 2,96 | 2,96 | 2,90 | 2,90 | -2,03% | - |
| 21.08.2024 | 2,86 | 2,96 | 2,86 | 2,96 | 3,50% | - |
| 20.08.2024 | 2,88 | 2,88 | 2,86 | 2,86 | -1,38% | - |
| 19.08.2024 | 2,80 | 2,90 | 2,80 | 2,90 | 3,57% | - |
| 16.08.2024 | 2,82 | 2,82 | 2,80 | 2,80 | -0,71% | - |
| 15.08.2024 | 2,82 | 2,82 | 2,82 | 2,82 | 0,00% | - |
| 14.08.2024 | 2,86 | 2,86 | 2,82 | 2,82 | -0,70% | - |
| 13.08.2024 | 2,84 | 2,84 | 2,84 | 2,84 | -0,70% | - |
| 12.08.2024 | 2,84 | 2,86 | 2,84 | 2,86 | 0,70% | 800,00 |
| 09.08.2024 | 2,78 | 2,84 | 2,78 | 2,84 | 5,19% | - |
| 08.08.2024 | 2,70 | 2,70 | 2,70 | 2,70 | -1,46% | - |
| 07.08.2024 | 2,74 | 2,74 | 2,74 | 2,74 | 0,00% | - |
| 06.08.2024 | 2,72 | 2,74 | 2,72 | 2,74 | 2,24% | - |
| 05.08.2024 | 2,68 | 2,68 | 2,68 | 2,68 | -6,29% | - |
| 02.08.2024 | 2,86 | 2,86 | 2,86 | 2,86 | -1,38% | - |
| 01.08.2024 | 2,92 | 3,10 | 2,90 | 2,90 | -1,36% | 500,00 |
| 31.07.2024 | 2,90 | 2,94 | 2,90 | 2,94 | 0,00% | - |
| 30.07.2024 | 2,92 | 2,94 | 2,92 | 2,94 | 0,00% | - |
| 29.07.2024 | 2,94 | 2,94 | 2,94 | 2,94 | 0,00% | - |
| 26.07.2024 | 2,94 | 2,94 | 2,94 | 2,94 | 0,00% | - |
| 25.07.2024 | 2,86 | 2,98 | 2,86 | 2,94 | 2,80% | 2.000,00 |
| 24.07.2024 | 2,92 | 2,92 | 2,86 | 2,86 | -2,72% | - |
| 23.07.2024 | 3,08 | 3,08 | 2,94 | 2,94 | -6,37% | - |
| 22.07.2024 | 3,02 | 3,14 | 3,02 | 3,14 | 4,67% | 20,00 |
| 19.07.2024 | 3,00 | 3,00 | 3,00 | 3,00 | -0,66% | - |
| 18.07.2024 | 3,10 | 3,10 | 3,02 | 3,02 | -3,21% | - |
| 17.07.2024 | 3,12 | 3,12 | 3,12 | 3,12 | -0,64% | - |
| 16.07.2024 | 3,06 | 3,14 | 3,06 | 3,14 | 3,97% | - |
| 15.07.2024 | 3,02 | 3,02 | 3,02 | 3,02 | -0,66% | - |
| 12.07.2024 | 2,98 | 3,04 | 2,98 | 3,04 | 1,33% | - |
| 11.07.2024 | 3,02 | 3,12 | 3,00 | 3,00 | 0,00% | 1.000,00 |
| 10.07.2024 | 2,98 | 3,00 | 2,98 | 3,00 | 0,00% | - |
| 09.07.2024 | 2,96 | 3,00 | 2,96 | 3,00 | 0,67% | - |
| 08.07.2024 | 2,98 | 2,98 | 2,98 | 2,98 | 0,00% | - |
| 05.07.2024 | 3,00 | 3,00 | 2,98 | 2,98 | -1,97% | - |
| 04.07.2024 | 3,02 | 3,04 | 3,02 | 3,04 | 0,00% | - |
| 03.07.2024 | 2,98 | 3,04 | 2,98 | 3,04 | 1,33% | - |
| 02.07.2024 | 2,94 | 3,00 | 2,94 | 3,00 | -0,66% | - |
| 01.07.2024 | 3,02 | 3,02 | 3,02 | 3,02 | -0,66% | - |
| 28.06.2024 | 3,02 | 3,04 | 3,02 | 3,04 | 0,00% | - |
| 27.06.2024 | 3,04 | 3,04 | 3,04 | 3,04 | 0,66% | - |
| 26.06.2024 | 2,98 | 3,02 | 2,98 | 3,02 | 0,67% | - |
| 25.06.2024 | 3,00 | 3,00 | 3,00 | 3,00 | -1,32% | - |
| 24.06.2024 | 2,96 | 3,04 | 2,96 | 3,04 | 4,83% | - |
| 21.06.2024 | 2,90 | 2,90 | 2,90 | 2,90 | -0,68% | - |
| 20.06.2024 | 2,90 | 2,92 | 2,90 | 2,92 | 0,69% | - |
| 19.06.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 0,00% | - |
| 18.06.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 0,00% | - |
| 17.06.2024 | 2,98 | 2,98 | 2,90 | 2,90 | 0,00% | 1.000,00 |
| 14.06.2024 | 2,90 | 2,90 | 2,90 | 2,90 | -1,36% | - |
| 13.06.2024 | 2,90 | 2,94 | 2,90 | 2,94 | 1,38% | - |
| 12.06.2024 | 2,92 | 2,92 | 2,90 | 2,90 | -0,68% | - |
| 11.06.2024 | 2,90 | 2,92 | 2,90 | 2,92 | 0,69% | - |
| 10.06.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 0,00% | - |
| 07.06.2024 | 2,96 | 2,96 | 2,90 | 2,90 | -2,03% | - |
| 06.06.2024 | 2,90 | 2,96 | 2,90 | 2,96 | 1,37% | - |
| 05.06.2024 | 2,98 | 2,98 | 2,92 | 2,92 | -1,35% | - |
| 04.06.2024 | 3,00 | 3,00 | 2,96 | 2,96 | -7,50% | - |
| 03.06.2024 | 3,20 | 3,20 | 3,20 | 3,20 | -1,23% | 700,00 |
| 31.05.2024 | 3,16 | 3,24 | 3,16 | 3,24 | 0,62% | 904,00 |
| 30.05.2024 | 3,14 | 3,22 | 3,14 | 3,22 | 1,26% | - |
| 29.05.2024 | 3,18 | 3,18 | 3,18 | 3,18 | -1,24% | - |
| 28.05.2024 | 3,26 | 3,26 | 3,22 | 3,22 | -1,23% | - |
| 27.05.2024 | 3,26 | 3,26 | 3,26 | 3,26 | 0,00% | - |
| 24.05.2024 | 3,20 | 3,26 | 3,20 | 3,26 | 1,24% | - |
| 23.05.2024 | 3,22 | 3,24 | 3,22 | 3,22 | -0,62% | 2,00 |
| 22.05.2024 | 3,28 | 3,28 | 3,24 | 3,24 | -2,99% | - |
| 21.05.2024 | 3,38 | 3,38 | 3,34 | 3,34 | -3,47% | - |
| 20.05.2024 | 3,46 | 3,46 | 3,46 | 3,46 | -2,81% | - |
| 17.05.2024 | 3,56 | 3,56 | 3,56 | 3,56 | -1,11% | - |
| 16.05.2024 | 3,48 | 3,60 | 3,48 | 3,60 | 2,86% | - |
| 15.05.2024 | 3,38 | 3,50 | 3,38 | 3,50 | 2,94% | 1.512,00 |
| 14.05.2024 | 3,38 | 3,40 | 3,38 | 3,40 | 1,80% | - |
| 13.05.2024 | 3,34 | 3,34 | 3,34 | 3,34 | -1,18% | - |
| 10.05.2024 | 3,40 | 3,40 | 3,38 | 3,38 | -2,31% | 1.002,00 |
| 09.05.2024 | 3,46 | 3,46 | 3,46 | 3,46 | 0,00% | - |
| 08.05.2024 | 3,46 | 3,46 | 3,46 | 3,46 | -0,57% | - |
| 07.05.2024 | 3,50 | 3,50 | 3,48 | 3,48 | -0,57% | - |
| 06.05.2024 | 3,50 | 3,50 | 3,50 | 3,50 | -0,57% | - |
| 03.05.2024 | 3,32 | 3,52 | 3,32 | 3,52 | 10,00% | - |
| 02.05.2024 | 3,20 | 3,20 | 3,20 | 3,20 | -0,62% | - |
| 30.04.2024 | 3,30 | 3,30 | 3,22 | 3,22 | -3,01% | - |
| 29.04.2024 | 3,32 | 3,32 | 3,32 | 3,32 | -0,60% | - |
| 26.04.2024 | 3,20 | 3,34 | 3,20 | 3,34 | 3,73% | - |
| 25.04.2024 | 3,24 | 3,24 | 3,22 | 3,22 | -2,42% | - |
| 24.04.2024 | 3,36 | 3,36 | 3,30 | 3,30 | -2,37% | - |