2,620€
-0,38%
Echtzeit-Aktienkurs Gerdau (ADRs)
Bid:
Ask:
Aktienkurse zur Gerdau (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.04.2025 | 2,17 | 2,23 | 2,11 | 2,17 | 0,00% | - |
| 10.04.2025 | 2,30 | 2,33 | 2,13 | 2,17 | -5,65% | - |
| 09.04.2025 | 2,09 | 2,32 | 2,03 | 2,30 | 10,05% | - |
| 08.04.2025 | 2,25 | 2,39 | 2,09 | 2,09 | -7,11% | - |
| 07.04.2025 | 2,34 | 2,38 | 2,11 | 2,25 | -3,85% | - |
| 04.04.2025 | 2,53 | 2,57 | 2,32 | 2,34 | -8,24% | - |
| 03.04.2025 | 2,65 | 2,65 | 2,52 | 2,55 | -3,77% | - |
| 02.04.2025 | 2,70 | 2,70 | 2,60 | 2,65 | -1,85% | - |
| 01.04.2025 | 2,62 | 2,74 | 2,60 | 2,70 | 2,66% | - |
| 31.03.2025 | 2,72 | 2,72 | 2,59 | 2,63 | -3,31% | - |
| 28.03.2025 | 2,77 | 2,80 | 2,68 | 2,72 | -2,16% | - |
| 27.03.2025 | 2,82 | 2,84 | 2,76 | 2,78 | -1,77% | - |
| 26.03.2025 | 2,79 | 2,83 | 2,76 | 2,83 | 1,43% | - |
| 25.03.2025 | 2,78 | 2,82 | 2,73 | 2,79 | 0,36% | - |
| 24.03.2025 | 2,79 | 2,80 | 2,74 | 2,78 | 0,00% | - |
| 21.03.2025 | 2,80 | 2,80 | 2,73 | 2,78 | -0,71% | - |
| 20.03.2025 | 2,81 | 2,82 | 2,78 | 2,80 | -0,36% | - |
| 19.03.2025 | 2,77 | 2,82 | 2,76 | 2,81 | 1,44% | - |
| 18.03.2025 | 2,77 | 2,78 | 2,75 | 2,77 | 0,00% | - |
| 17.03.2025 | 2,71 | 2,79 | 2,68 | 2,77 | 2,21% | - |
| 14.03.2025 | 2,60 | 2,72 | 2,58 | 2,71 | 4,23% | - |
| 13.03.2025 | 2,59 | 2,63 | 2,56 | 2,60 | 0,39% | - |
| 12.03.2025 | 2,63 | 2,66 | 2,58 | 2,59 | -1,52% | - |
| 11.03.2025 | 2,64 | 2,66 | 2,59 | 2,63 | -0,75% | - |
| 10.03.2025 | 2,72 | 2,73 | 2,62 | 2,65 | -2,57% | - |
| 07.03.2025 | 2,71 | 2,73 | 2,66 | 2,72 | -0,37% | - |
| 06.03.2025 | 2,70 | 2,76 | 2,67 | 2,73 | 0,74% | - |
| 05.03.2025 | 2,65 | 2,74 | 2,63 | 2,71 | 2,26% | - |
| 04.03.2025 | 2,68 | 2,71 | 2,61 | 2,65 | -1,12% | - |
| 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% | - |