2,400€
-0,83%
Echtzeit-Aktienkurs Gerdau (ADRs)
Bid:
Ask:
Aktienkurse zur Gerdau (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 2,44 | 2,50 | 2,43 | 2,45 | -0,81% | - |
| 26.06.2025 | 2,40 | 2,49 | 2,40 | 2,47 | 1,65% | - |
| 25.06.2025 | 2,49 | 2,55 | 2,41 | 2,43 | -2,41% | - |
| 24.06.2025 | 2,50 | 2,54 | 2,49 | 2,49 | -0,40% | - |
| 23.06.2025 | 2,44 | 2,51 | 2,44 | 2,50 | 0,81% | - |
| 20.06.2025 | 2,54 | 2,61 | 2,47 | 2,48 | -1,98% | - |
| 19.06.2025 | 2,56 | 2,56 | 2,53 | 2,53 | -1,56% | - |
| 18.06.2025 | 2,58 | 2,63 | 2,57 | 2,57 | -0,77% | - |
| 17.06.2025 | 2,62 | 2,66 | 2,58 | 2,59 | -1,52% | - |
| 16.06.2025 | 2,58 | 2,66 | 2,58 | 2,63 | 1,54% | - |
| 13.06.2025 | 2,57 | 2,63 | 2,56 | 2,59 | 0,00% | - |
| 12.06.2025 | 2,60 | 2,68 | 2,59 | 2,59 | -2,26% | - |
| 11.06.2025 | 2,68 | 2,75 | 2,62 | 2,65 | -3,28% | - |
| 10.06.2025 | 2,79 | 2,81 | 2,74 | 2,74 | -1,79% | - |
| 09.06.2025 | 2,56 | 2,80 | 2,56 | 2,79 | 7,31% | - |
| 06.06.2025 | 2,56 | 2,63 | 2,55 | 2,60 | 0,39% | - |
| 05.06.2025 | 2,52 | 2,62 | 2,47 | 2,59 | 4,86% | - |
| 04.06.2025 | 2,46 | 2,54 | 2,46 | 2,47 | -1,59% | - |
| 03.06.2025 | 2,42 | 2,52 | 2,42 | 2,51 | 3,29% | - |
| 02.06.2025 | 2,35 | 2,49 | 2,27 | 2,43 | 5,19% | - |
| 30.05.2025 | 2,40 | 2,44 | 2,31 | 2,31 | -4,94% | - |
| 29.05.2025 | 2,44 | 2,52 | 2,43 | 2,43 | -0,41% | - |
| 28.05.2025 | 2,50 | 2,54 | 2,43 | 2,44 | -2,40% | - |
| 27.05.2025 | 2,38 | 2,52 | 2,38 | 2,50 | 4,17% | - |
| 26.05.2025 | 2,39 | 2,40 | 2,38 | 2,40 | 2,56% | - |
| 23.05.2025 | 2,39 | 2,41 | 2,34 | 2,34 | -2,90% | - |
| 22.05.2025 | 2,38 | 2,49 | 2,38 | 2,41 | 0,00% | - |
| 21.05.2025 | 2,38 | 2,44 | 2,38 | 2,41 | -1,63% | - |
| 20.05.2025 | 2,44 | 2,49 | 2,43 | 2,45 | -0,81% | - |
| 19.05.2025 | 2,48 | 2,51 | 2,45 | 2,47 | -2,37% | - |
| 16.05.2025 | 2,44 | 2,53 | 2,43 | 2,53 | 2,02% | - |
| 15.05.2025 | 2,46 | 2,51 | 2,46 | 2,48 | -0,40% | - |
| 14.05.2025 | 2,48 | 2,51 | 2,42 | 2,49 | 0,40% | - |
| 13.05.2025 | 2,36 | 2,49 | 2,33 | 2,48 | 2,90% | - |
| 12.05.2025 | 2,33 | 2,43 | 2,33 | 2,41 | 3,43% | - |
| 09.05.2025 | 2,30 | 2,35 | 2,27 | 2,33 | 0,87% | - |
| 08.05.2025 | 2,20 | 2,33 | 2,20 | 2,31 | 4,52% | - |
| 07.05.2025 | 2,24 | 2,28 | 2,19 | 2,21 | -1,78% | - |
| 06.05.2025 | 2,22 | 2,30 | 2,22 | 2,25 | 0,00% | - |
| 05.05.2025 | 2,26 | 2,42 | 2,25 | 2,25 | -3,43% | - |
| 02.05.2025 | 2,26 | 2,40 | 2,26 | 2,33 | 1,30% | - |
| 30.04.2025 | 2,41 | 2,42 | 2,25 | 2,30 | -3,77% | - |
| 29.04.2025 | 2,34 | 2,41 | 2,32 | 2,39 | 1,70% | - |
| 28.04.2025 | 2,31 | 2,41 | 2,29 | 2,35 | 0,00% | - |
| 25.04.2025 | 2,33 | 2,45 | 2,31 | 2,35 | 0,86% | - |
| 24.04.2025 | 2,26 | 2,34 | 2,26 | 2,33 | 1,75% | - |
| 23.04.2025 | 2,28 | 2,37 | 2,24 | 2,29 | 1,78% | - |
| 22.04.2025 | 2,14 | 2,26 | 2,14 | 2,25 | 0,45% | - |
| 17.04.2025 | 2,22 | 2,26 | 2,20 | 2,24 | 0,45% | - |
| 16.04.2025 | 2,17 | 2,24 | 2,16 | 2,23 | 0,45% | - |
| 15.04.2025 | 2,23 | 2,26 | 2,21 | 2,22 | -1,33% | - |
| 14.04.2025 | 2,17 | 2,27 | 2,16 | 2,25 | 3,69% | - |
| 11.04.2025 | 2,17 | 2,23 | 2,10 | 2,17 | 0,46% | - |
| 10.04.2025 | 2,33 | 2,35 | 2,12 | 2,16 | -6,09% | 350,00 |
| 09.04.2025 | 2,04 | 2,33 | 2,04 | 2,30 | 10,05% | - |
| 08.04.2025 | 2,26 | 2,39 | 2,08 | 2,09 | -7,11% | - |
| 07.04.2025 | 2,13 | 2,37 | 2,09 | 2,25 | -3,85% | - |
| 04.04.2025 | 2,51 | 2,57 | 2,33 | 2,34 | -8,24% | - |
| 03.04.2025 | 2,55 | 2,61 | 2,53 | 2,55 | -3,77% | - |
| 02.04.2025 | 2,69 | 2,71 | 2,59 | 2,65 | -1,85% | - |
| 01.04.2025 | 2,58 | 2,74 | 2,58 | 2,70 | 2,66% | - |
| 31.03.2025 | 2,68 | 2,74 | 2,59 | 2,63 | -3,66% | - |
| 28.03.2025 | 2,75 | 2,80 | 2,67 | 2,73 | -1,44% | - |
| 27.03.2025 | 2,83 | 2,84 | 2,75 | 2,77 | -1,42% | - |
| 26.03.2025 | 2,74 | 2,83 | 2,74 | 2,81 | 0,72% | - |
| 25.03.2025 | 2,72 | 2,82 | 2,72 | 2,79 | 0,00% | - |
| 24.03.2025 | 2,72 | 2,80 | 2,72 | 2,79 | 0,36% | - |
| 21.03.2025 | 2,76 | 2,80 | 2,73 | 2,78 | -0,71% | - |
| 20.03.2025 | 2,81 | 2,83 | 2,78 | 2,80 | -0,36% | - |
| 19.03.2025 | 2,77 | 2,82 | 2,75 | 2,81 | 3,31% | - |
| 18.03.2025 | 2,75 | 2,79 | 2,72 | 2,72 | -2,16% | - |
| 17.03.2025 | 2,69 | 2,79 | 2,68 | 2,78 | 2,96% | - |
| 14.03.2025 | 2,56 | 2,72 | 2,56 | 2,70 | 3,85% | - |
| 13.03.2025 | 2,59 | 2,62 | 2,56 | 2,60 | -0,38% | - |
| 12.03.2025 | 2,63 | 2,66 | 2,58 | 2,61 | -0,38% | - |
| 11.03.2025 | 2,63 | 2,68 | 2,59 | 2,62 | -0,38% | - |
| 10.03.2025 | 2,68 | 2,73 | 2,62 | 2,63 | -3,31% | - |
| 07.03.2025 | 2,70 | 2,73 | 2,66 | 2,72 | -0,37% | - |
| 06.03.2025 | 2,66 | 2,76 | 2,65 | 2,73 | 1,11% | - |
| 05.03.2025 | 2,65 | 2,74 | 2,63 | 2,70 | 1,89% | - |
| 04.03.2025 | 2,67 | 2,75 | 2,61 | 2,65 | -1,49% | - |
| 03.03.2025 | 2,70 | 2,81 | 2,68 | 2,69 | -1,47% | - |
| 28.02.2025 | 2,79 | 2,79 | 2,71 | 2,73 | -2,50% | - |
| 27.02.2025 | 2,71 | 2,83 | 2,71 | 2,80 | 2,94% | - |
| 26.02.2025 | 2,71 | 2,75 | 2,70 | 2,72 | 0,74% | - |
| 25.02.2025 | 2,68 | 2,74 | 2,65 | 2,70 | 0,37% | - |
| 24.02.2025 | 2,68 | 2,74 | 2,64 | 2,69 | 0,37% | - |
| 21.02.2025 | 2,74 | 2,80 | 2,68 | 2,68 | -2,90% | - |
| 20.02.2025 | 2,84 | 2,97 | 2,75 | 2,76 | -5,48% | - |
| 19.02.2025 | 2,95 | 2,97 | 2,87 | 2,92 | -0,68% | - |
| 18.02.2025 | 2,94 | 2,99 | 2,88 | 2,94 | 0,34% | - |
| 17.02.2025 | 2,93 | 2,93 | 2,93 | 2,93 | 0,00% | - |
| 14.02.2025 | 2,88 | 2,94 | 2,87 | 2,93 | 1,74% | - |
| 13.02.2025 | 2,86 | 2,94 | 2,84 | 2,88 | -1,03% | - |
| 12.02.2025 | 2,97 | 2,97 | 2,86 | 2,91 | -1,69% | - |
| 11.02.2025 | 2,88 | 3,01 | 2,88 | 2,96 | 1,37% | - |
| 10.02.2025 | 2,76 | 2,96 | 2,70 | 2,92 | 4,29% | - |
| 07.02.2025 | 2,83 | 2,91 | 2,80 | 2,80 | -2,10% | - |
| 06.02.2025 | 2,77 | 2,86 | 2,77 | 2,86 | 2,88% | - |
| 05.02.2025 | 2,81 | 2,84 | 2,76 | 2,78 | -2,11% | - |