3,260€
1,87%
Echtzeit-Aktienkurs Gerdau SA
Bid:
Ask:
Aktienkurse zur Gerdau SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 3,18 | 3,22 | 3,18 | 3,22 | 0,63% | - |
| 21.11.2024 | 3,20 | 3,20 | 3,20 | 3,20 | -1,23% | - |
| 20.11.2024 | 3,20 | 3,24 | 3,20 | 3,24 | 1,89% | - |
| 19.11.2024 | 3,20 | 3,20 | 3,18 | 3,18 | -1,24% | - |
| 18.11.2024 | 3,22 | 3,22 | 3,22 | 3,22 | -1,23% | - |
| 15.11.2024 | 3,14 | 3,26 | 3,14 | 3,26 | 1,87% | - |
| 14.11.2024 | 3,16 | 3,20 | 3,16 | 3,20 | 1,27% | - |
| 13.11.2024 | 3,14 | 3,16 | 3,14 | 3,16 | 0,00% | - |
| 12.11.2024 | 3,26 | 3,26 | 3,16 | 3,16 | -3,66% | - |
| 11.11.2024 | 3,28 | 3,28 | 3,28 | 3,28 | 0,61% | - |
| 08.11.2024 | 3,28 | 3,28 | 3,26 | 3,26 | -0,61% | - |
| 07.11.2024 | 3,18 | 3,28 | 3,18 | 3,28 | 12,33% | - |
| 06.11.2024 | 2,92 | 2,92 | 2,92 | 2,92 | 4,29% | - |
| 05.11.2024 | 2,80 | 2,80 | 2,80 | 2,80 | -0,71% | - |
| 04.11.2024 | 2,76 | 2,82 | 2,76 | 2,82 | 2,17% | - |
| 01.11.2024 | 2,84 | 2,84 | 2,76 | 2,76 | -2,13% | - |
| 31.10.2024 | 2,84 | 2,84 | 2,82 | 2,82 | -2,08% | - |
| 30.10.2024 | 2,86 | 2,88 | 2,86 | 2,88 | -0,69% | - |
| 29.10.2024 | 2,88 | 2,90 | 2,88 | 2,90 | 0,00% | - |
| 28.10.2024 | 2,86 | 2,90 | 2,86 | 2,90 | 2,84% | - |
| 25.10.2024 | 2,82 | 2,82 | 2,82 | 2,82 | -1,40% | - |
| 24.10.2024 | 2,84 | 2,86 | 2,84 | 2,86 | 0,00% | - |
| 23.10.2024 | 2,86 | 2,86 | 2,86 | 2,86 | -0,69% | - |
| 22.10.2024 | 2,88 | 2,88 | 2,88 | 2,88 | -0,69% | - |
| 21.10.2024 | 2,92 | 2,92 | 2,90 | 2,90 | 0,69% | - |
| 18.10.2024 | 2,88 | 2,88 | 2,88 | 2,88 | -0,69% | - |
| 17.10.2024 | 2,90 | 2,90 | 2,90 | 2,90 | -0,68% | - |
| 16.10.2024 | 2,90 | 2,92 | 2,90 | 2,92 | 0,00% | - |
| 15.10.2024 | 3,00 | 3,00 | 2,92 | 2,92 | -2,01% | - |
| 14.10.2024 | 2,94 | 2,98 | 2,94 | 2,98 | -3,25% | - |
| 11.10.2024 | 3,08 | 3,08 | 3,08 | 3,08 | -0,65% | - |
| 10.10.2024 | 3,08 | 3,10 | 3,08 | 3,10 | 0,00% | - |
| 09.10.2024 | 3,10 | 3,24 | 3,10 | 3,10 | 0,00% | 700,00 |
| 08.10.2024 | 3,02 | 3,10 | 3,02 | 3,10 | -2,52% | - |
| 07.10.2024 | 3,12 | 3,18 | 3,12 | 3,18 | 3,92% | - |
| 04.10.2024 | 3,06 | 3,06 | 3,06 | 3,06 | 0,00% | - |
| 03.10.2024 | 3,14 | 3,14 | 3,06 | 3,06 | -3,16% | - |
| 02.10.2024 | 3,10 | 3,16 | 3,10 | 3,16 | 2,60% | - |
| 01.10.2024 | 3,08 | 3,08 | 3,08 | 3,08 | -3,14% | - |
| 30.09.2024 | 3,18 | 3,18 | 3,18 | 3,18 | 3,92% | 188,00 |
| 27.09.2024 | 3,08 | 3,08 | 3,06 | 3,06 | 0,00% | - |
| 26.09.2024 | 2,94 | 3,06 | 2,94 | 3,06 | 4,08% | - |
| 25.09.2024 | 2,96 | 2,96 | 2,94 | 2,94 | -1,34% | - |
| 24.09.2024 | 2,82 | 2,98 | 2,82 | 2,98 | 2,76% | - |
| 23.09.2024 | 2,86 | 2,90 | 2,86 | 2,90 | 0,69% | 2.000,00 |
| 20.09.2024 | 3,00 | 3,00 | 2,88 | 2,88 | -4,00% | - |
| 19.09.2024 | 3,00 | 3,00 | 3,00 | 3,00 | 0,67% | - |
| 18.09.2024 | 2,98 | 2,98 | 2,98 | 2,98 | 0,00% | - |
| 17.09.2024 | 2,96 | 2,98 | 2,96 | 2,98 | 0,00% | - |
| 16.09.2024 | 2,98 | 2,98 | 2,98 | 2,98 | -1,32% | - |
| 13.09.2024 | 2,94 | 3,02 | 2,94 | 3,02 | 2,72% | - |
| 12.09.2024 | 2,94 | 2,94 | 2,94 | 2,94 | 0,00% | - |
| 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% | - |