2,640€
1,15%
Echtzeit-Aktienkurs Gerdau (ADRs)
Bid:
Ask:
Aktienkurse zur Gerdau (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 2,63 | 2,66 | 2,62 | 2,65 | 1,53% | - |
| 02.09.2025 | 2,63 | 2,64 | 2,59 | 2,61 | -0,76% | - |
| 01.09.2025 | 2,62 | 2,64 | 2,62 | 2,63 | 0,00% | - |
| 29.08.2025 | 2,63 | 2,65 | 2,61 | 2,63 | -0,38% | - |
| 28.08.2025 | 2,63 | 2,67 | 2,60 | 2,64 | 0,76% | - |
| 27.08.2025 | 2,59 | 2,65 | 2,57 | 2,62 | 1,16% | - |
| 26.08.2025 | 2,62 | 2,65 | 2,57 | 2,59 | -0,77% | - |
| 25.08.2025 | 2,53 | 2,66 | 2,53 | 2,61 | 2,76% | - |
| 22.08.2025 | 2,49 | 2,56 | 2,47 | 2,54 | 1,60% | - |
| 21.08.2025 | 2,47 | 2,53 | 2,46 | 2,50 | 0,81% | - |
| 20.08.2025 | 2,51 | 2,55 | 2,48 | 2,48 | -1,59% | - |
| 19.08.2025 | 2,57 | 2,59 | 2,50 | 2,52 | -2,33% | - |
| 18.08.2025 | 2,53 | 2,61 | 2,53 | 2,58 | 1,57% | - |
| 15.08.2025 | 2,55 | 2,59 | 2,52 | 2,54 | -0,78% | - |
| 14.08.2025 | 2,59 | 2,61 | 2,49 | 2,56 | -1,54% | - |
| 13.08.2025 | 2,58 | 2,61 | 2,57 | 2,60 | 0,00% | - |
| 12.08.2025 | 2,55 | 2,62 | 2,54 | 2,60 | 1,56% | - |
| 11.08.2025 | 2,57 | 2,60 | 2,55 | 2,56 | -0,39% | - |
| 08.08.2025 | 2,54 | 2,60 | 2,52 | 2,57 | 1,18% | - |
| 07.08.2025 | 2,47 | 2,56 | 2,47 | 2,54 | 2,42% | - |
| 06.08.2025 | 2,51 | 2,55 | 2,47 | 2,48 | -1,59% | - |
| 05.08.2025 | 2,53 | 2,58 | 2,50 | 2,52 | -0,79% | - |
| 04.08.2025 | 2,47 | 2,59 | 2,47 | 2,54 | 2,42% | - |
| 01.08.2025 | 2,59 | 2,61 | 2,48 | 2,48 | -4,62% | - |
| 31.07.2025 | 2,64 | 2,65 | 2,55 | 2,60 | -1,52% | - |
| 30.07.2025 | 2,57 | 2,65 | 2,55 | 2,64 | 3,13% | - |
| 29.07.2025 | 2,57 | 2,59 | 2,53 | 2,56 | 0,00% | - |
| 28.07.2025 | 2,61 | 2,65 | 2,55 | 2,56 | -1,54% | - |
| 25.07.2025 | 2,65 | 2,66 | 2,59 | 2,60 | -1,14% | - |
| 24.07.2025 | 2,64 | 2,66 | 2,61 | 2,63 | 0,00% | - |
| 23.07.2025 | 2,57 | 2,67 | 2,54 | 2,63 | 2,33% | - |
| 22.07.2025 | 2,53 | 2,59 | 2,53 | 2,57 | 0,78% | - |
| 21.07.2025 | 2,45 | 2,55 | 2,45 | 2,55 | 4,08% | - |
| 18.07.2025 | 2,53 | 2,55 | 2,44 | 2,45 | -2,39% | - |
| 17.07.2025 | 2,53 | 2,56 | 2,50 | 2,51 | -1,18% | - |
| 16.07.2025 | 2,49 | 2,55 | 2,49 | 2,54 | 0,00% | - |
| 15.07.2025 | 2,51 | 2,57 | 2,49 | 2,54 | 0,79% | - |
| 14.07.2025 | 2,55 | 2,59 | 2,52 | 2,52 | -1,56% | - |
| 11.07.2025 | 2,57 | 2,60 | 2,52 | 2,56 | -0,78% | - |
| 10.07.2025 | 2,61 | 2,68 | 2,55 | 2,58 | -1,53% | - |
| 09.07.2025 | 2,62 | 2,66 | 2,60 | 2,62 | -0,38% | - |
| 08.07.2025 | 2,62 | 2,67 | 2,59 | 2,63 | 1,15% | - |
| 07.07.2025 | 2,61 | 2,65 | 2,60 | 2,60 | -0,76% | - |
| 04.07.2025 | 2,64 | 2,65 | 2,61 | 2,62 | -1,13% | - |
| 03.07.2025 | 2,57 | 2,68 | 2,56 | 2,65 | 2,71% | - |
| 02.07.2025 | 2,47 | 2,60 | 2,47 | 2,58 | 4,03% | - |
| 01.07.2025 | 2,49 | 2,49 | 2,43 | 2,48 | 0,00% | - |
| 30.06.2025 | 2,46 | 2,50 | 2,45 | 2,48 | 1,22% | - |
| 27.06.2025 | 2,47 | 2,51 | 2,43 | 2,45 | -0,41% | - |
| 26.06.2025 | 2,43 | 2,49 | 2,43 | 2,46 | 0,82% | - |
| 25.06.2025 | 2,49 | 2,52 | 2,42 | 2,44 | -2,40% | - |
| 24.06.2025 | 2,51 | 2,54 | 2,50 | 2,50 | 0,00% | - |
| 23.06.2025 | 2,49 | 2,51 | 2,46 | 2,50 | 0,81% | - |
| 20.06.2025 | 2,55 | 2,62 | 2,48 | 2,48 | -2,75% | - |
| 19.06.2025 | 2,58 | 2,58 | 2,54 | 2,55 | -1,54% | - |
| 18.06.2025 | 2,59 | 2,64 | 2,58 | 2,59 | 0,39% | - |
| 17.06.2025 | 2,64 | 2,66 | 2,58 | 2,58 | -1,90% | - |
| 16.06.2025 | 2,60 | 2,66 | 2,59 | 2,63 | 1,15% | - |
| 13.06.2025 | 2,60 | 2,63 | 2,57 | 2,60 | 0,00% | - |
| 12.06.2025 | 2,65 | 2,68 | 2,59 | 2,60 | -1,89% | - |
| 11.06.2025 | 2,74 | 2,74 | 2,63 | 2,65 | -3,28% | - |
| 10.06.2025 | 2,79 | 2,81 | 2,74 | 2,74 | -1,79% | - |
| 09.06.2025 | 2,62 | 2,80 | 2,60 | 2,79 | 7,31% | - |
| 06.06.2025 | 2,63 | 2,66 | 2,56 | 2,60 | -1,14% | - |
| 05.06.2025 | 2,47 | 2,67 | 2,47 | 2,63 | 5,62% | 1.500,00 |
| 04.06.2025 | 2,51 | 2,54 | 2,47 | 2,49 | -0,80% | - |
| 03.06.2025 | 2,43 | 2,52 | 2,43 | 2,51 | 3,29% | - |
| 02.06.2025 | 2,31 | 2,86 | 2,29 | 2,43 | 4,74% | - |
| 30.05.2025 | 2,43 | 2,44 | 2,31 | 2,32 | -4,53% | - |
| 29.05.2025 | 2,49 | 2,51 | 2,43 | 2,43 | -0,82% | - |
| 28.05.2025 | 2,50 | 2,54 | 2,43 | 2,45 | -2,00% | - |
| 27.05.2025 | 2,41 | 2,52 | 2,39 | 2,50 | 3,73% | - |
| 26.05.2025 | 2,38 | 2,41 | 2,38 | 2,41 | 0,84% | - |
| 23.05.2025 | 2,41 | 2,41 | 2,35 | 2,39 | -0,83% | - |
| 22.05.2025 | 2,41 | 2,49 | 2,39 | 2,41 | 0,00% | - |
| 21.05.2025 | 2,45 | 2,45 | 2,40 | 2,41 | -1,23% | - |
| 20.05.2025 | 2,47 | 2,49 | 2,43 | 2,44 | -1,61% | - |
| 19.05.2025 | 2,51 | 2,51 | 2,45 | 2,48 | -1,59% | - |
| 16.05.2025 | 2,49 | 2,52 | 2,43 | 2,52 | 1,61% | - |
| 15.05.2025 | 2,49 | 2,51 | 2,46 | 2,48 | -0,40% | - |
| 14.05.2025 | 2,47 | 2,50 | 2,44 | 2,49 | 0,81% | - |
| 13.05.2025 | 2,41 | 2,49 | 2,33 | 2,47 | 2,49% | - |
| 12.05.2025 | 2,34 | 2,43 | 2,33 | 2,41 | 3,43% | 37,00 |
| 09.05.2025 | 2,31 | 2,34 | 2,27 | 2,33 | 0,87% | - |
| 08.05.2025 | 2,21 | 2,33 | 2,21 | 2,31 | 4,52% | - |
| 07.05.2025 | 2,25 | 2,27 | 2,19 | 2,21 | -1,78% | - |
| 06.05.2025 | 2,25 | 2,29 | 2,25 | 2,25 | -0,44% | - |
| 05.05.2025 | 2,33 | 2,43 | 2,25 | 2,26 | -3,00% | - |
| 02.05.2025 | 2,29 | 2,35 | 2,27 | 2,33 | 1,30% | - |
| 30.04.2025 | 2,37 | 2,41 | 2,25 | 2,30 | -2,95% | - |
| 29.04.2025 | 2,35 | 2,41 | 2,32 | 2,37 | 0,85% | - |
| 28.04.2025 | 2,35 | 2,41 | 2,32 | 2,35 | 0,00% | - |
| 25.04.2025 | 2,33 | 2,40 | 2,31 | 2,35 | 0,86% | - |
| 24.04.2025 | 2,29 | 2,34 | 2,26 | 2,33 | 1,75% | - |
| 23.04.2025 | 2,25 | 2,37 | 2,25 | 2,29 | 1,78% | - |
| 22.04.2025 | 2,23 | 2,27 | 2,17 | 2,25 | 0,90% | - |
| 17.04.2025 | 2,23 | 2,27 | 2,21 | 2,23 | 0,00% | - |
| 16.04.2025 | 2,22 | 2,23 | 2,17 | 2,23 | 0,00% | - |
| 15.04.2025 | 2,25 | 2,26 | 2,21 | 2,23 | -0,89% | - |
| 14.04.2025 | 2,17 | 2,27 | 2,17 | 2,25 | 3,69% | - |