3,080€
-1,60%
Echtzeit-Aktienkurs Gerdau (ADRs)
Bid:
Ask:
Aktienkurse zur Gerdau (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 3,09 | 3,10 | 3,09 | 3,10 | -0,96% | - |
| 06.11.2025 | 3,13 | 3,14 | 3,08 | 3,13 | 5,03% | - |
| 05.11.2025 | 2,98 | 2,99 | 2,97 | 2,98 | -0,33% | - |
| 04.11.2025 | 3,02 | 3,03 | 2,98 | 2,99 | -0,99% | - |
| 03.11.2025 | 3,05 | 3,05 | 3,02 | 3,02 | 2,03% | - |
| 31.10.2025 | 2,98 | 3,00 | 2,96 | 2,96 | -3,58% | - |
| 30.10.2025 | 3,10 | 3,10 | 3,05 | 3,07 | 1,66% | - |
| 29.10.2025 | 2,96 | 3,05 | 2,95 | 3,02 | 4,50% | - |
| 28.10.2025 | 2,90 | 2,90 | 2,89 | 2,89 | -0,34% | - |
| 27.10.2025 | 2,90 | 2,95 | 2,89 | 2,90 | -0,68% | - |
| 24.10.2025 | 2,92 | 2,95 | 2,90 | 2,92 | 0,34% | - |
| 23.10.2025 | 2,86 | 2,91 | 2,85 | 2,91 | 1,39% | - |
| 22.10.2025 | 2,91 | 2,94 | 2,86 | 2,87 | -2,38% | - |
| 21.10.2025 | 2,94 | 2,95 | 2,91 | 2,94 | 0,00% | - |
| 20.10.2025 | 2,85 | 2,94 | 2,85 | 2,94 | 5,76% | - |
| 17.10.2025 | 2,76 | 2,79 | 2,74 | 2,78 | 0,00% | - |
| 16.10.2025 | 2,80 | 2,82 | 2,78 | 2,78 | 0,36% | - |
| 15.10.2025 | 2,78 | 2,78 | 2,77 | 2,77 | -0,36% | - |
| 14.10.2025 | 2,81 | 2,81 | 2,74 | 2,78 | 2,96% | - |
| 13.10.2025 | 2,72 | 2,74 | 2,70 | 2,70 | -3,91% | - |
| 10.10.2025 | 2,82 | 2,82 | 2,81 | 2,81 | -0,35% | - |
| 09.10.2025 | 2,82 | 2,84 | 2,78 | 2,82 | 0,36% | - |
| 08.10.2025 | 2,75 | 2,83 | 2,74 | 2,81 | 1,08% | - |
| 07.10.2025 | 2,79 | 2,83 | 2,76 | 2,78 | -0,36% | - |
| 06.10.2025 | 2,79 | 2,82 | 2,76 | 2,79 | 2,95% | - |
| 03.10.2025 | 2,74 | 2,75 | 2,71 | 2,71 | 0,74% | - |
| 02.10.2025 | 2,68 | 2,69 | 2,68 | 2,69 | 1,13% | - |
| 01.10.2025 | 2,64 | 2,71 | 2,61 | 2,66 | -0,75% | - |
| 30.09.2025 | 2,65 | 2,69 | 2,65 | 2,68 | 1,90% | - |
| 26.09.2025 | 2,63 | 2,65 | 2,61 | 2,63 | -0,38% | - |
| 25.09.2025 | 2,64 | 2,65 | 2,64 | 2,64 | -1,12% | - |
| 24.09.2025 | 2,67 | 2,72 | 2,66 | 2,67 | -0,37% | - |
| 23.09.2025 | 2,63 | 2,72 | 2,60 | 2,68 | 1,13% | - |
| 22.09.2025 | 2,64 | 2,65 | 2,64 | 2,65 | 0,76% | - |
| 19.09.2025 | 2,64 | 2,64 | 2,63 | 2,63 | -1,50% | - |
| 18.09.2025 | 2,65 | 2,67 | 2,65 | 2,67 | 0,75% | - |
| 17.09.2025 | 2,65 | 2,66 | 2,63 | 2,65 | 0,38% | - |
| 16.09.2025 | 2,64 | 2,67 | 2,62 | 2,64 | 2,33% | - |
| 15.09.2025 | 2,59 | 2,59 | 2,57 | 2,58 | -3,01% | - |
| 12.09.2025 | 2,66 | 2,66 | 2,65 | 2,66 | -0,37% | - |
| 11.09.2025 | 2,65 | 2,67 | 2,62 | 2,67 | 0,00% | - |
| 10.09.2025 | 2,66 | 2,68 | 2,64 | 2,67 | 0,75% | - |
| 09.09.2025 | 2,69 | 2,73 | 2,65 | 2,65 | -3,28% | - |
| 08.09.2025 | 2,73 | 2,74 | 2,73 | 2,74 | 1,11% | - |
| 05.09.2025 | 2,64 | 2,74 | 2,61 | 2,71 | 3,04% | - |
| 04.09.2025 | 2,61 | 2,66 | 2,58 | 2,63 | 1,54% | - |
| 03.09.2025 | 2,63 | 2,66 | 2,56 | 2,59 | -0,77% | - |
| 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% | - |