2,350€
2,17%
Echtzeit-Aktienkurs Gerdau SA
Bid:
Ask:
Aktienkurse zur Gerdau SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | 2.000,00 |
| 24.04.2025 | 2,26 | 2,30 | 2,26 | 2,30 | 0,88% | 5.829,00 |
| 23.04.2025 | 2,30 | 2,30 | 2,28 | 2,28 | 2,24% | 26,00 |
| 22.04.2025 | 2,18 | 2,23 | 2,17 | 2,23 | 0,90% | - |
| 17.04.2025 | 2,24 | 2,26 | 2,20 | 2,21 | -0,90% | - |
| 16.04.2025 | 2,18 | 2,24 | 2,16 | 2,23 | -1,33% | - |
| 15.04.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 1,35% | 5,00 |
| 14.04.2025 | 2,17 | 2,26 | 2,16 | 2,23 | 1,36% | - |
| 11.04.2025 | 2,12 | 2,20 | 2,12 | 2,20 | -5,17% | 3.120,00 |
| 10.04.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 10,48% | 70,00 |
| 09.04.2025 | 2,08 | 2,14 | 2,08 | 2,10 | -8,70% | 4.950,00 |
| 08.04.2025 | 2,28 | 2,30 | 2,28 | 2,30 | 0,88% | 2.800,00 |
| 07.04.2025 | 2,24 | 2,34 | 2,24 | 2,28 | -2,56% | 11.788,00 |
| 04.04.2025 | 2,38 | 2,38 | 2,34 | 2,34 | -12,69% | 5.265,00 |
| 02.04.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 0,75% | 1,00 |
| 01.04.2025 | 2,64 | 2,66 | 2,64 | 2,66 | 1,53% | 419,00 |
| 31.03.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -5,76% | 10,00 |
| 28.03.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -0,71% | 846,00 |
| 26.03.2025 | 2,82 | 2,82 | 2,80 | 2,80 | 2,19% | 51,00 |
| 24.03.2025 | 2,74 | 2,78 | 2,74 | 2,74 | 1,48% | 47,00 |
| 14.03.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 4,65% | 692,00 |
| 13.03.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -0,77% | 1.764,00 |
| 12.03.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -0,76% | 300,00 |
| 11.03.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 0,00% | 500,00 |
| 10.03.2025 | 2,72 | 2,72 | 2,62 | 2,62 | -3,68% | 3.399,00 |
| 07.03.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 0,74% | 10,00 |
| 06.03.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 1,50% | 370,00 |
| 05.03.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 0,76% | 180,00 |
| 04.03.2025 | 2,70 | 2,70 | 2,64 | 2,64 | -3,65% | 2.441,00 |
| 03.03.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 0,00% | 18,00 |
| 27.02.2025 | 2,76 | 2,76 | 2,70 | 2,74 | 2,24% | 6.528,00 |
| 25.02.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 0,00% | 61,00 |
| 24.02.2025 | 2,72 | 2,72 | 2,68 | 2,68 | -0,74% | 769,00 |
| 21.02.2025 | 2,74 | 2,74 | 2,70 | 2,70 | -8,16% | 1.639,00 |
| 19.02.2025 | 2,94 | 2,94 | 2,94 | 2,94 | -0,68% | 1.402,00 |
| 17.02.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 1,37% | 600,00 |
| 14.02.2025 | 2,90 | 2,92 | 2,90 | 2,92 | 0,00% | 1.450,00 |
| 13.02.2025 | 2,88 | 2,92 | 2,88 | 2,92 | -2,67% | 1.690,00 |
| 11.02.2025 | 2,96 | 3,00 | 2,96 | 3,00 | 2,74% | 1.100,00 |
| 10.02.2025 | 2,76 | 2,92 | 2,72 | 2,92 | 2,82% | 26.829,00 |
| 07.02.2025 | 2,86 | 2,86 | 2,82 | 2,84 | 0,00% | 60,00 |
| 04.02.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -2,07% | 3.689,00 |
| 31.01.2025 | 2,92 | 2,92 | 2,90 | 2,90 | 1,40% | 19.331,00 |
| 28.01.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 2,88% | 1.394,00 |
| 24.01.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -1,42% | 1,00 |
| 23.01.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 0,00% | 18,00 |
| 22.01.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 2,92% | 2.200,00 |
| 21.01.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 0,00% | 3.199,00 |
| 16.01.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -0,72% | 1.500,00 |
| 15.01.2025 | 2,68 | 2,76 | 2,68 | 2,76 | 1,47% | 329,00 |
| 14.01.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 3,82% | 4.049,00 |
| 13.01.2025 | 2,68 | 2,68 | 2,62 | 2,62 | -2,24% | 1.814,00 |
| 10.01.2025 | 2,76 | 2,80 | 2,68 | 2,68 | -2,90% | 17.755,00 |
| 09.01.2025 | 2,78 | 2,78 | 2,76 | 2,76 | -0,72% | 5.902,00 |
| 08.01.2025 | 2,82 | 2,82 | 2,78 | 2,78 | 0,00% | 4.298,00 |
| 07.01.2025 | 2,82 | 2,82 | 2,78 | 2,78 | -1,42% | 29,00 |
| 06.01.2025 | 2,70 | 2,82 | 2,70 | 2,82 | 2,92% | 228,00 |
| 03.01.2025 | 2,78 | 2,82 | 2,74 | 2,74 | -2,14% | 2.014,00 |
| 02.01.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 0,00% | 850,00 |
| 30.12.2024 | 2,80 | 2,80 | 2,80 | 2,80 | -0,71% | 194,00 |
| 27.12.2024 | 2,90 | 2,90 | 2,80 | 2,82 | -4,73% | 1.125,00 |
| 19.12.2024 | 2,96 | 2,96 | 2,96 | 2,96 | -1,99% | 600,00 |
| 18.12.2024 | 3,02 | 3,02 | 3,02 | 3,02 | -2,58% | 224,00 |
| 16.12.2024 | 3,12 | 3,14 | 3,10 | 3,10 | -6,63% | 17.515,00 |
| 12.12.2024 | 3,30 | 3,32 | 3,30 | 3,32 | -1,19% | 2.510,00 |
| 11.12.2024 | 3,30 | 3,36 | 3,26 | 3,36 | 3,07% | 12.304,00 |
| 10.12.2024 | 3,26 | 3,26 | 3,26 | 3,26 | -0,61% | 1,00 |
| 09.12.2024 | 3,20 | 3,28 | 3,20 | 3,28 | 2,50% | 36,00 |
| 06.12.2024 | 3,24 | 3,24 | 3,20 | 3,20 | -1,84% | 130,00 |
| 05.12.2024 | 3,26 | 3,26 | 3,26 | 3,26 | 0,00% | 69,00 |
| 04.12.2024 | 3,26 | 3,26 | 3,26 | 3,26 | 2,52% | 168,00 |
| 02.12.2024 | 3,18 | 3,18 | 3,18 | 3,18 | 2,58% | 220,00 |
| 29.11.2024 | 3,18 | 3,18 | 3,10 | 3,10 | -2,52% | 13.500,00 |
| 28.11.2024 | 3,22 | 3,22 | 3,18 | 3,18 | 0,00% | 4.800,00 |
| 27.11.2024 | 3,18 | 3,18 | 3,18 | 3,18 | -3,05% | 1.800,00 |
| 26.11.2024 | 3,24 | 3,30 | 3,24 | 3,28 | 0,61% | 4.025,00 |
| 25.11.2024 | 3,26 | 3,26 | 3,26 | 3,26 | 1,24% | 16,00 |
| 22.11.2024 | 3,22 | 3,22 | 3,22 | 3,22 | -3,01% | 100,00 |
| 18.11.2024 | 3,30 | 3,32 | 3,30 | 3,32 | 1,84% | 251,00 |
| 14.11.2024 | 3,22 | 3,26 | 3,22 | 3,26 | 1,87% | 1.900,00 |
| 13.11.2024 | 3,20 | 3,20 | 3,20 | 3,20 | -1,23% | 1.200,00 |
| 11.11.2024 | 3,24 | 3,24 | 3,24 | 3,24 | 1,25% | 260,00 |
| 08.11.2024 | 3,20 | 3,20 | 3,20 | 3,20 | -0,62% | 1.156,00 |
| 07.11.2024 | 3,26 | 3,26 | 3,22 | 3,22 | 1,26% | 29,00 |
| 06.11.2024 | 2,96 | 3,18 | 2,96 | 3,18 | 11,97% | 3.957,00 |
| 04.11.2024 | 2,84 | 2,84 | 2,84 | 2,84 | -3,40% | 400,00 |
| 31.10.2024 | 2,94 | 2,94 | 2,94 | 2,94 | 0,00% | 200,00 |
| 29.10.2024 | 2,92 | 2,94 | 2,92 | 2,94 | 2,08% | 1.399,00 |
| 25.10.2024 | 2,86 | 2,88 | 2,86 | 2,88 | -0,69% | 1.746,00 |
| 23.10.2024 | 2,94 | 2,94 | 2,90 | 2,90 | -1,36% | 19,00 |
| 22.10.2024 | 2,96 | 2,96 | 2,94 | 2,94 | -1,34% | 4.088,00 |
| 21.10.2024 | 2,98 | 3,00 | 2,94 | 2,98 | -0,67% | 3.136,00 |
| 18.10.2024 | 2,96 | 3,00 | 2,96 | 3,00 | 1,35% | 6.000,00 |
| 17.10.2024 | 2,96 | 2,96 | 2,96 | 2,96 | 0,68% | 2,00 |
| 16.10.2024 | 2,94 | 2,94 | 2,94 | 2,94 | -4,55% | 1,00 |
| 15.10.2024 | 3,08 | 3,08 | 3,08 | 3,08 | 0,65% | 4,00 |
| 14.10.2024 | 3,06 | 3,06 | 3,06 | 3,06 | 2,00% | 300,00 |
| 11.10.2024 | 3,00 | 3,00 | 3,00 | 3,00 | -3,85% | 900,00 |
| 09.10.2024 | 3,18 | 3,18 | 3,12 | 3,12 | -0,64% | 3.160,00 |
| 08.10.2024 | 3,22 | 3,22 | 3,06 | 3,14 | -2,48% | 2.021,00 |