2,800€
-1,41%
Echtzeit-Aktienkurs Gerdau (ADRs)
Bid:
Ask:
Aktienkurse zur Gerdau (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.12.2024 | 3,22 | 3,26 | 3,22 | 3,26 | 0,62% | 2,00 |
| 09.12.2024 | 3,10 | 3,24 | 3,10 | 3,24 | 1,25% | - |
| 06.12.2024 | 3,20 | 3,20 | 3,20 | 3,20 | -0,62% | - |
| 05.12.2024 | 3,18 | 3,22 | 3,18 | 3,22 | 0,00% | - |
| 04.12.2024 | 3,22 | 3,22 | 3,22 | 3,22 | 0,00% | - |
| 03.12.2024 | 3,16 | 3,22 | 3,16 | 3,22 | 1,90% | - |
| 02.12.2024 | 3,14 | 3,16 | 3,14 | 3,16 | 1,28% | - |
| 29.11.2024 | 3,12 | 3,12 | 3,12 | 3,12 | 0,00% | - |
| 28.11.2024 | 3,18 | 3,18 | 3,12 | 3,12 | -1,27% | - |
| 27.11.2024 | 3,20 | 3,20 | 3,16 | 3,16 | -1,86% | - |
| 26.11.2024 | 3,20 | 3,22 | 3,20 | 3,22 | 0,63% | - |
| 25.11.2024 | 3,20 | 3,20 | 3,20 | 3,20 | -0,62% | - |
| 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% | - |