3,540€
Echtzeit-Aktienkurs Gerdau (ADRs)
Bid:
Ask:
Aktienkurse zur Gerdau (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 3,63 | 3,65 | 3,51 | 3,54 | -2,48% | - |
| 04.02.2026 | 3,73 | 3,74 | 3,59 | 3,63 | -2,42% | - |
| 03.02.2026 | 3,66 | 3,79 | 3,64 | 3,72 | 1,92% | - |
| 02.02.2026 | 3,57 | 3,67 | 3,57 | 3,65 | 1,11% | - |
| 30.01.2026 | 3,66 | 3,69 | 3,57 | 3,61 | -1,90% | - |
| 29.01.2026 | 3,81 | 3,88 | 3,68 | 3,68 | -3,92% | - |
| 28.01.2026 | 3,78 | 3,90 | 3,77 | 3,83 | 1,59% | - |
| 27.01.2026 | 3,64 | 3,83 | 3,61 | 3,77 | 3,57% | - |
| 26.01.2026 | 3,72 | 3,74 | 3,63 | 3,64 | -2,67% | - |
| 23.01.2026 | 3,72 | 3,75 | 3,63 | 3,74 | 0,54% | - |
| 22.01.2026 | 3,65 | 3,83 | 3,65 | 3,72 | 2,20% | 15.960,00 |
| 21.01.2026 | 3,55 | 3,65 | 3,50 | 3,64 | 4,90% | - |
| 20.01.2026 | 3,48 | 3,49 | 3,46 | 3,47 | -1,42% | - |
| 19.01.2026 | 3,55 | 3,56 | 3,52 | 3,52 | -1,68% | - |
| 16.01.2026 | 3,61 | 3,62 | 3,56 | 3,58 | -0,83% | - |
| 15.01.2026 | 3,57 | 3,62 | 3,51 | 3,61 | 5,56% | - |
| 14.01.2026 | 3,49 | 3,49 | 3,40 | 3,42 | -2,56% | - |
| 13.01.2026 | 3,41 | 3,51 | 3,37 | 3,51 | 2,93% | - |
| 12.01.2026 | 3,37 | 3,47 | 3,35 | 3,41 | -0,29% | - |
| 09.01.2026 | 3,39 | 3,43 | 3,36 | 3,42 | 2,09% | - |
| 08.01.2026 | 3,40 | 3,40 | 3,35 | 3,35 | -1,47% | - |
| 07.01.2026 | 3,36 | 3,42 | 3,31 | 3,40 | 1,19% | - |
| 06.01.2026 | 3,24 | 3,40 | 3,24 | 3,36 | 2,75% | - |
| 05.01.2026 | 3,24 | 3,31 | 3,23 | 3,27 | 1,24% | - |
| 02.01.2026 | 3,14 | 3,23 | 3,12 | 3,23 | 4,87% | - |
| 29.12.2025 | 3,16 | 3,19 | 3,08 | 3,08 | -2,53% | - |
| 23.12.2025 | 3,13 | 3,19 | 3,11 | 3,16 | 2,60% | - |
| 22.12.2025 | 3,11 | 3,17 | 3,08 | 3,08 | -2,22% | - |
| 19.12.2025 | 3,13 | 3,17 | 3,13 | 3,15 | 2,94% | - |
| 17.12.2025 | 3,20 | 3,21 | 3,06 | 3,06 | -5,26% | - |
| 16.12.2025 | 3,20 | 3,23 | 3,15 | 3,23 | 4,19% | - |
| 12.12.2025 | 3,10 | 3,17 | 3,07 | 3,10 | 1,97% | 3.674,00 |
| 11.12.2025 | 3,03 | 3,06 | 2,98 | 3,04 | 0,00% | - |
| 10.12.2025 | 2,96 | 3,06 | 2,96 | 3,04 | 1,33% | 80,00 |
| 08.12.2025 | 2,99 | 3,06 | 2,97 | 3,00 | 2,04% | - |
| 05.12.2025 | 3,17 | 3,19 | 2,94 | 2,94 | -7,55% | - |
| 04.12.2025 | 3,14 | 3,20 | 3,13 | 3,18 | 2,58% | - |
| 03.12.2025 | 3,04 | 3,18 | 3,04 | 3,10 | 0,98% | - |
| 02.12.2025 | 3,06 | 3,09 | 3,05 | 3,07 | 1,66% | - |
| 01.12.2025 | 3,09 | 3,11 | 3,02 | 3,02 | -0,66% | - |
| 28.11.2025 | 3,11 | 3,12 | 3,04 | 3,04 | -0,65% | - |
| 27.11.2025 | 3,09 | 3,09 | 3,06 | 3,06 | 0,66% | - |
| 26.11.2025 | 2,98 | 3,10 | 2,98 | 3,04 | 2,70% | - |
| 25.11.2025 | 2,97 | 3,04 | 2,94 | 2,96 | 0,68% | - |
| 24.11.2025 | 2,92 | 3,02 | 2,90 | 2,94 | 1,38% | - |
| 21.11.2025 | 2,92 | 2,98 | 2,90 | 2,90 | -2,03% | - |
| 20.11.2025 | 3,06 | 3,06 | 2,92 | 2,96 | 0,00% | - |
| 19.11.2025 | 2,96 | 3,06 | 2,96 | 2,96 | 0,68% | - |
| 18.11.2025 | 2,96 | 3,04 | 2,94 | 2,94 | -1,34% | - |
| 17.11.2025 | 3,04 | 3,06 | 2,98 | 2,98 | -2,30% | - |
| 14.11.2025 | 3,02 | 3,07 | 3,02 | 3,05 | -0,33% | - |
| 13.11.2025 | 3,08 | 3,14 | 3,04 | 3,06 | -1,29% | - |
| 12.11.2025 | 3,09 | 3,18 | 3,09 | 3,10 | 0,00% | - |
| 11.11.2025 | 3,10 | 3,16 | 3,06 | 3,10 | -0,32% | - |
| 10.11.2025 | 3,09 | 3,12 | 3,05 | 3,11 | 2,30% | - |
| 07.11.2025 | 3,06 | 3,09 | 3,02 | 3,04 | -1,62% | - |
| 06.11.2025 | 3,08 | 3,11 | 3,08 | 3,09 | 0,98% | - |
| 05.11.2025 | 2,97 | 3,14 | 2,96 | 3,06 | 5,52% | - |
| 04.11.2025 | 2,96 | 3,03 | 2,90 | 2,90 | -1,36% | - |
| 03.11.2025 | 3,01 | 3,06 | 2,94 | 2,94 | -4,85% | - |
| 31.10.2025 | 2,99 | 3,10 | 2,93 | 3,09 | 3,69% | - |
| 29.10.2025 | 2,94 | 2,99 | 2,93 | 2,98 | 2,76% | - |
| 28.10.2025 | 2,93 | 2,98 | 2,89 | 2,90 | 2,11% | - |
| 27.10.2025 | 2,92 | 2,96 | 2,84 | 2,84 | -2,74% | - |
| 24.10.2025 | 2,90 | 2,95 | 2,89 | 2,92 | 1,39% | - |
| 23.10.2025 | 2,85 | 2,90 | 2,85 | 2,88 | 1,41% | - |
| 22.10.2025 | 2,95 | 2,95 | 2,84 | 2,84 | -3,73% | - |
| 21.10.2025 | 2,91 | 2,96 | 2,89 | 2,95 | 3,87% | - |
| 20.10.2025 | 2,82 | 2,94 | 2,81 | 2,84 | 0,00% | - |
| 17.10.2025 | 2,74 | 2,86 | 2,73 | 2,84 | 4,41% | - |
| 16.10.2025 | 2,81 | 2,82 | 2,72 | 2,72 | -3,20% | - |
| 15.10.2025 | 2,77 | 2,84 | 2,75 | 2,81 | 1,08% | - |
| 14.10.2025 | 2,78 | 2,81 | 2,74 | 2,78 | -1,42% | - |
| 13.10.2025 | 2,70 | 2,84 | 2,67 | 2,82 | 3,30% | - |
| 10.10.2025 | 2,80 | 2,84 | 2,72 | 2,73 | -1,09% | - |
| 09.10.2025 | 2,80 | 2,84 | 2,76 | 2,76 | -2,13% | - |
| 08.10.2025 | 2,74 | 2,82 | 2,73 | 2,82 | 3,68% | - |
| 07.10.2025 | 2,80 | 2,81 | 2,72 | 2,72 | 1,49% | - |
| 06.10.2025 | 2,78 | 2,82 | 2,68 | 2,68 | -1,47% | - |
| 03.10.2025 | 2,73 | 2,75 | 2,72 | 2,72 | -0,37% | - |
| 02.10.2025 | 2,64 | 2,74 | 2,64 | 2,73 | 2,63% | - |
| 01.10.2025 | 2,62 | 2,71 | 2,61 | 2,66 | 1,14% | - |
| 30.09.2025 | 2,63 | 2,69 | 2,62 | 2,63 | -1,50% | - |
| 29.09.2025 | 2,65 | 2,70 | 2,61 | 2,67 | 1,14% | - |
| 26.09.2025 | 2,58 | 2,65 | 2,58 | 2,64 | -0,38% | - |
| 25.09.2025 | 2,63 | 2,66 | 2,60 | 2,65 | -0,38% | - |
| 24.09.2025 | 2,67 | 2,72 | 2,65 | 2,66 | -0,75% | - |
| 23.09.2025 | 2,62 | 2,73 | 2,60 | 2,68 | 1,90% | - |
| 22.09.2025 | 2,63 | 2,65 | 2,58 | 2,63 | -0,38% | - |
| 19.09.2025 | 2,67 | 2,68 | 2,63 | 2,64 | 0,00% | - |
| 18.09.2025 | 2,64 | 2,68 | 2,62 | 2,64 | -1,12% | - |
| 17.09.2025 | 2,61 | 2,69 | 2,61 | 2,67 | 1,14% | - |
| 16.09.2025 | 2,62 | 2,66 | 2,61 | 2,64 | -0,75% | - |
| 15.09.2025 | 2,58 | 2,66 | 2,57 | 2,66 | 1,92% | - |
| 12.09.2025 | 2,64 | 2,65 | 2,60 | 2,61 | -2,25% | - |
| 11.09.2025 | 2,65 | 2,69 | 2,62 | 2,67 | -0,37% | - |
| 10.09.2025 | 2,64 | 2,69 | 2,63 | 2,68 | 0,75% | - |
| 09.09.2025 | 2,67 | 2,73 | 2,63 | 2,66 | -2,92% | - |
| 08.09.2025 | 2,73 | 2,76 | 2,70 | 2,74 | 0,37% | - |
| 05.09.2025 | 2,60 | 2,74 | 2,60 | 2,73 | 3,41% | - |