2,690€
0,37%
Echtzeit-Aktienkurs Gerdau (ADRs)
Bid:
Ask:
Aktienkurse zur Gerdau (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.03.2025 | 2,68 | 2,70 | 2,67 | 2,69 | 0,37% | - |
| 03.03.2025 | 2,74 | 2,81 | 2,68 | 2,68 | -1,83% | - |
| 28.02.2025 | 2,80 | 2,81 | 2,72 | 2,73 | -2,85% | - |
| 27.02.2025 | 2,72 | 2,82 | 2,72 | 2,81 | 3,31% | - |
| 26.02.2025 | 2,70 | 2,75 | 2,70 | 2,72 | 0,37% | - |
| 25.02.2025 | 2,70 | 2,74 | 2,65 | 2,71 | 0,74% | - |
| 24.02.2025 | 2,70 | 2,74 | 2,66 | 2,69 | -0,37% | - |
| 21.02.2025 | 2,76 | 2,80 | 2,69 | 2,70 | -2,17% | - |
| 20.02.2025 | 2,92 | 2,96 | 2,75 | 2,76 | -5,48% | - |
| 19.02.2025 | 2,94 | 2,97 | 2,87 | 2,92 | -0,68% | - |
| 18.02.2025 | 2,94 | 2,98 | 2,89 | 2,94 | 0,00% | - |
| 17.02.2025 | 2,94 | 2,94 | 2,93 | 2,94 | 0,00% | - |
| 14.02.2025 | 2,88 | 2,94 | 2,88 | 2,94 | 2,08% | - |
| 13.02.2025 | 2,92 | 2,94 | 2,84 | 2,88 | -1,03% | - |
| 12.02.2025 | 2,96 | 2,98 | 2,86 | 2,91 | -1,69% | - |
| 11.02.2025 | 2,94 | 3,02 | 2,91 | 2,96 | 0,68% | - |
| 10.02.2025 | 2,76 | 2,96 | 2,71 | 2,94 | 6,52% | - |
| 07.02.2025 | 2,84 | 2,86 | 2,74 | 2,76 | -2,82% | - |
| 06.02.2025 | 2,78 | 2,84 | 2,78 | 2,84 | 2,16% | - |
| 05.02.2025 | 2,82 | 2,85 | 2,76 | 2,78 | -2,11% | - |
| 04.02.2025 | 2,87 | 2,89 | 2,82 | 2,84 | -1,73% | - |
| 03.02.2025 | 2,79 | 2,89 | 2,79 | 2,89 | 3,21% | - |
| 31.01.2025 | 2,88 | 2,95 | 2,79 | 2,80 | -2,78% | - |
| 30.01.2025 | 2,82 | 2,90 | 2,81 | 2,88 | 2,13% | - |
| 29.01.2025 | 2,86 | 2,91 | 2,82 | 2,82 | -1,40% | - |
| 28.01.2025 | 2,82 | 2,87 | 2,82 | 2,86 | 1,42% | - |
| 27.01.2025 | 2,80 | 2,84 | 2,77 | 2,82 | 0,71% | - |
| 24.01.2025 | 2,82 | 2,84 | 2,79 | 2,80 | -0,71% | - |
| 23.01.2025 | 2,78 | 2,84 | 2,78 | 2,82 | 1,08% | - |
| 22.01.2025 | 2,82 | 2,86 | 2,78 | 2,79 | -0,71% | - |
| 21.01.2025 | 2,72 | 2,82 | 2,72 | 2,81 | 2,93% | - |
| 20.01.2025 | 2,76 | 2,76 | 2,72 | 2,73 | -1,09% | - |
| 17.01.2025 | 2,73 | 2,80 | 2,73 | 2,76 | 1,10% | - |
| 16.01.2025 | 2,81 | 2,84 | 2,70 | 2,73 | -2,85% | - |
| 15.01.2025 | 2,70 | 2,82 | 2,70 | 2,81 | 4,07% | - |
| 14.01.2025 | 2,71 | 2,75 | 2,68 | 2,70 | -0,37% | - |
| 13.01.2025 | 2,66 | 2,73 | 2,62 | 2,71 | 1,88% | - |
| 10.01.2025 | 2,76 | 2,80 | 2,64 | 2,66 | -3,62% | - |
| 09.01.2025 | 2,75 | 2,78 | 2,75 | 2,76 | 0,36% | - |
| 08.01.2025 | 2,82 | 2,86 | 2,75 | 2,75 | -2,48% | - |
| 07.01.2025 | 2,80 | 2,90 | 2,79 | 2,82 | 0,71% | - |
| 06.01.2025 | 2,71 | 2,84 | 2,70 | 2,80 | 3,32% | - |
| 03.01.2025 | 2,82 | 2,82 | 2,71 | 2,71 | -3,90% | - |
| 02.01.2025 | 2,84 | 2,84 | 2,76 | 2,82 | -0,70% | - |
| 30.12.2024 | 2,80 | 2,84 | 2,78 | 2,84 | 1,07% | - |
| 27.12.2024 | 2,88 | 2,89 | 2,78 | 2,81 | -2,43% | - |
| 23.12.2024 | 2,98 | 3,00 | 2,88 | 2,88 | -3,36% | - |
| 20.12.2024 | 3,00 | 3,02 | 2,96 | 2,98 | -0,67% | - |
| 19.12.2024 | 2,98 | 3,04 | 2,98 | 3,00 | 0,67% | - |
| 18.12.2024 | 3,16 | 3,17 | 2,98 | 2,98 | -5,70% | - |
| 17.12.2024 | 3,08 | 3,18 | 3,05 | 3,16 | 2,60% | - |
| 16.12.2024 | 3,10 | 3,18 | 3,08 | 3,08 | -0,65% | - |
| 13.12.2024 | 3,27 | 3,27 | 3,10 | 3,10 | -5,20% | - |
| 12.12.2024 | 3,34 | 3,36 | 3,24 | 3,27 | -2,10% | - |
| 11.12.2024 | 3,30 | 3,37 | 3,24 | 3,34 | 1,21% | 5.000,00 |
| 10.12.2024 | 3,28 | 3,32 | 3,27 | 3,30 | 0,61% | - |
| 09.12.2024 | 3,18 | 3,32 | 3,16 | 3,28 | 3,14% | - |
| 06.12.2024 | 3,28 | 3,28 | 3,18 | 3,18 | -3,05% | - |
| 05.12.2024 | 3,26 | 3,30 | 3,23 | 3,28 | 0,61% | - |
| 04.12.2024 | 3,27 | 3,30 | 3,22 | 3,26 | -0,31% | - |
| 03.12.2024 | 3,24 | 3,28 | 3,20 | 3,27 | 0,93% | - |
| 02.12.2024 | 3,19 | 3,24 | 3,17 | 3,24 | 1,57% | - |
| 29.11.2024 | 3,17 | 3,24 | 3,09 | 3,19 | 0,63% | - |
| 28.11.2024 | 3,20 | 3,25 | 3,17 | 3,17 | -0,94% | - |
| 27.11.2024 | 3,24 | 3,30 | 3,20 | 3,20 | -1,23% | - |
| 26.11.2024 | 3,26 | 3,31 | 3,24 | 3,24 | -0,61% | - |
| 25.11.2024 | 3,24 | 3,30 | 3,22 | 3,26 | 0,62% | - |
| 22.11.2024 | 3,22 | 3,27 | 3,22 | 3,24 | 0,62% | - |
| 21.11.2024 | 3,26 | 3,27 | 3,14 | 3,22 | -1,83% | - |
| 20.11.2024 | 3,21 | 3,31 | 3,21 | 3,28 | 2,18% | - |
| 19.11.2024 | 3,24 | 3,27 | 3,16 | 3,21 | -0,93% | - |
| 18.11.2024 | 3,25 | 3,30 | 3,22 | 3,24 | -0,31% | - |
| 15.11.2024 | 3,20 | 3,30 | 3,20 | 3,25 | 1,56% | - |
| 14.11.2024 | 3,18 | 3,27 | 3,18 | 3,20 | 0,63% | - |
| 13.11.2024 | 3,18 | 3,22 | 3,14 | 3,18 | 0,00% | - |
| 12.11.2024 | 3,27 | 3,32 | 3,18 | 3,18 | -2,75% | - |
| 11.11.2024 | 3,30 | 3,35 | 3,22 | 3,27 | -0,91% | - |
| 08.11.2024 | 3,30 | 3,35 | 3,20 | 3,30 | 0,00% | - |
| 07.11.2024 | 3,19 | 3,34 | 3,18 | 3,30 | 3,45% | - |
| 06.11.2024 | 2,84 | 3,25 | 2,79 | 3,19 | 12,32% | - |
| 05.11.2024 | 2,86 | 2,91 | 2,82 | 2,84 | -0,70% | - |
| 04.11.2024 | 2,83 | 2,91 | 2,83 | 2,86 | 1,06% | - |
| 01.11.2024 | 2,89 | 2,91 | 2,83 | 2,83 | -2,08% | - |
| 31.10.2024 | 2,92 | 2,95 | 2,88 | 2,89 | -1,03% | - |
| 30.10.2024 | 2,94 | 2,97 | 2,90 | 2,92 | -0,68% | - |
| 29.10.2024 | 2,94 | 2,97 | 2,92 | 2,94 | 0,00% | - |
| 28.10.2024 | 2,90 | 2,96 | 2,89 | 2,94 | 1,38% | - |
| 25.10.2024 | 2,90 | 2,94 | 2,88 | 2,90 | 0,00% | - |
| 24.10.2024 | 2,90 | 2,93 | 2,88 | 2,90 | 0,00% | - |
| 23.10.2024 | 2,93 | 2,97 | 2,90 | 2,90 | -1,02% | - |
| 22.10.2024 | 2,96 | 2,96 | 2,91 | 2,93 | -1,01% | - |
| 21.10.2024 | 2,95 | 3,03 | 2,93 | 2,96 | 0,34% | - |
| 18.10.2024 | 2,94 | 3,02 | 2,93 | 2,95 | 0,34% | - |
| 17.10.2024 | 2,96 | 3,00 | 2,92 | 2,94 | -0,68% | - |
| 16.10.2024 | 2,96 | 3,01 | 2,94 | 2,96 | 0,00% | - |
| 15.10.2024 | 3,04 | 3,06 | 2,96 | 2,96 | -2,63% | - |
| 14.10.2024 | 3,02 | 3,07 | 2,97 | 3,04 | 0,66% | - |
| 11.10.2024 | 3,14 | 3,15 | 2,96 | 3,02 | -3,82% | - |
| 10.10.2024 | 3,14 | 3,18 | 3,12 | 3,14 | 0,00% | - |
| 09.10.2024 | 3,16 | 3,20 | 3,10 | 3,14 | -0,63% | - |