Börse:
1,800€
-8,40%
Echtzeit-Aktienkurs Gerdau SA
Bid:
1,780€
Ask:
1,820€
Aktienkurse zur Gerdau SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2020 | 1,96 | 1,97 | 1,79 | 1,84 | -6,62% | - |
| 26.03.2020 | 1,91 | 2,09 | 1,86 | 1,97 | 5,36% | - |
| 25.03.2020 | 1,81 | 1,88 | 1,74 | 1,87 | 7,18% | - |
| 24.03.2020 | 1,74 | 1,74 | 1,74 | 1,74 | 9,09% | 3.064,00 |
| 23.03.2020 | 1,68 | 1,79 | 1,54 | 1,60 | -8,86% | - |
| 20.03.2020 | 1,75 | 1,75 | 1,75 | 1,75 | 1,45% | 500,00 |
| 19.03.2020 | 1,71 | 1,76 | 1,54 | 1,73 | 0,58% | - |
| 18.03.2020 | 1,99 | 1,99 | 1,69 | 1,72 | -14,25% | - |
| 17.03.2020 | 2,02 | 2,02 | 2,00 | 2,00 | 3,63% | 2.174,00 |
| 16.03.2020 | 2,20 | 2,20 | 1,93 | 1,93 | -13,06% | 6.035,00 |
| 13.03.2020 | 2,06 | 2,22 | 2,06 | 2,22 | 15,03% | - |
| 12.03.2020 | 2,24 | 2,24 | 1,93 | 1,93 | -25,19% | - |
| 11.03.2020 | 2,52 | 2,58 | 2,52 | 2,58 | 3,20% | - |
| 10.03.2020 | 2,50 | 2,50 | 2,50 | 2,50 | -4,58% | - |
| 09.03.2020 | 2,80 | 2,80 | 2,62 | 2,62 | -14,94% | - |
| 06.03.2020 | 3,24 | 3,24 | 3,02 | 3,08 | -10,47% | - |
| 05.03.2020 | 3,52 | 3,52 | 3,44 | 3,44 | -2,27% | - |
| 04.03.2020 | 3,36 | 3,52 | 3,36 | 3,52 | 2,33% | - |
| 03.03.2020 | 3,38 | 3,44 | 3,38 | 3,44 | 2,38% | - |
| 02.03.2020 | 3,30 | 3,36 | 3,30 | 3,36 | 0,00% | - |
| 28.02.2020 | 3,32 | 3,36 | 3,32 | 3,36 | -0,59% | - |
| 27.02.2020 | 3,44 | 3,44 | 3,38 | 3,38 | -8,15% | - |
| 26.02.2020 | 3,60 | 3,68 | 3,60 | 3,68 | -5,15% | - |
| 25.02.2020 | 3,82 | 3,88 | 3,82 | 3,88 | 2,65% | - |
| 24.02.2020 | 3,96 | 3,96 | 3,78 | 3,78 | -4,06% | - |
| 21.02.2020 | 4,02 | 4,02 | 3,94 | 3,94 | -5,74% | - |
| 20.02.2020 | 4,26 | 4,26 | 4,18 | 4,18 | -0,95% | - |
| 19.02.2020 | 4,22 | 4,22 | 4,22 | 4,22 | -1,40% | - |
| 18.02.2020 | 4,30 | 4,30 | 4,28 | 4,28 | -0,47% | - |
| 17.02.2020 | 4,30 | 4,30 | 4,30 | 4,30 | -2,27% | - |
| 14.02.2020 | 4,36 | 4,40 | 4,36 | 4,40 | 0,00% | - |
| 13.02.2020 | 4,36 | 4,40 | 4,36 | 4,40 | -0,90% | - |
| 12.02.2020 | 4,32 | 4,44 | 4,32 | 4,44 | 4,23% | - |
| 11.02.2020 | 4,14 | 4,26 | 4,14 | 4,26 | 0,47% | - |
| 10.02.2020 | 4,20 | 4,24 | 4,20 | 4,24 | -4,50% | - |
| 07.02.2020 | 4,44 | 4,44 | 4,44 | 4,44 | -0,45% | - |
| 06.02.2020 | 4,46 | 4,46 | 4,46 | 4,46 | 0,90% | - |
| 05.02.2020 | 4,42 | 4,42 | 4,42 | 4,42 | -0,45% | - |
| 04.02.2020 | 4,24 | 4,44 | 4,24 | 4,44 | 4,72% | - |
| 03.02.2020 | 4,14 | 4,24 | 4,14 | 4,24 | 1,44% | - |
| 31.01.2020 | 4,28 | 4,28 | 4,18 | 4,18 | 0,97% | - |
| 30.01.2020 | 4,22 | 4,22 | 4,12 | 4,14 | -3,72% | 1.000,00 |
| 29.01.2020 | 4,28 | 4,30 | 4,28 | 4,30 | 2,38% | - |
| 28.01.2020 | 4,20 | 4,20 | 4,20 | 4,20 | -2,78% | - |
| 27.01.2020 | 4,58 | 4,58 | 4,32 | 4,32 | -9,62% | - |
| 24.01.2020 | 4,70 | 4,80 | 4,70 | 4,78 | 4,37% | 2.500,00 |
| 23.01.2020 | 4,58 | 4,58 | 4,58 | 4,58 | -0,87% | - |
| 22.01.2020 | 4,56 | 4,62 | 4,56 | 4,62 | -0,43% | - |
| 21.01.2020 | 4,54 | 4,64 | 4,54 | 4,64 | 2,20% | - |
| 20.01.2020 | 4,54 | 4,54 | 4,54 | 4,54 | 0,44% | - |
| 17.01.2020 | 4,42 | 4,52 | 4,42 | 4,52 | 1,35% | - |
| 16.01.2020 | 4,40 | 4,46 | 4,40 | 4,46 | -0,89% | - |
| 15.01.2020 | 4,50 | 4,50 | 4,50 | 4,50 | -3,85% | - |
| 14.01.2020 | 4,60 | 4,68 | 4,60 | 4,68 | 0,43% | - |
| 13.01.2020 | 4,46 | 4,66 | 4,46 | 4,66 | 3,56% | 3.200,00 |
| 10.01.2020 | 4,40 | 4,50 | 4,40 | 4,50 | 0,45% | - |
| 09.01.2020 | 4,46 | 4,48 | 4,46 | 4,48 | 0,00% | - |
| 08.01.2020 | 4,42 | 4,48 | 4,42 | 4,48 | 2,75% | - |
| 07.01.2020 | 4,34 | 4,36 | 4,34 | 4,36 | 0,46% | - |
| 06.01.2020 | 4,34 | 4,34 | 4,34 | 4,34 | -2,69% | - |
| 03.01.2020 | 4,46 | 4,46 | 4,46 | 4,46 | -0,89% | - |
| 02.01.2020 | 4,28 | 4,50 | 4,28 | 4,50 | 7,14% | - |
| 30.12.2019 | 4,20 | 4,20 | 4,20 | 4,20 | -2,78% | - |
| 27.12.2019 | 4,24 | 4,32 | 4,24 | 4,32 | 5,88% | - |
| 23.12.2019 | 4,08 | 4,08 | 4,08 | 4,08 | -1,92% | - |
| 20.12.2019 | 4,00 | 4,19 | 3,92 | 4,16 | 4,52% | - |
| 19.12.2019 | 3,98 | 3,98 | 3,98 | 3,98 | 1,02% | 362,00 |
| 18.12.2019 | 3,96 | 4,02 | 3,91 | 3,94 | -1,01% | - |
| 17.12.2019 | 3,97 | 4,01 | 3,88 | 3,98 | 0,51% | - |
| 16.12.2019 | 3,96 | 3,96 | 3,96 | 3,96 | 0,00% | 284,00 |
| 13.12.2019 | 3,96 | 3,96 | 3,96 | 3,96 | 2,59% | 1.000,00 |
| 12.12.2019 | 3,81 | 3,88 | 3,72 | 3,86 | 0,78% | - |
| 11.12.2019 | 3,80 | 3,87 | 3,72 | 3,83 | 1,86% | - |
| 10.12.2019 | 3,74 | 3,82 | 3,62 | 3,76 | 0,00% | - |
| 09.12.2019 | 3,78 | 3,87 | 3,70 | 3,76 | -0,53% | - |
| 06.12.2019 | 3,67 | 3,80 | 3,67 | 3,78 | 2,72% | - |
| 05.12.2019 | 3,67 | 3,69 | 3,58 | 3,68 | -0,27% | - |
| 04.12.2019 | 3,63 | 3,69 | 3,54 | 3,69 | 1,93% | - |
| 03.12.2019 | 3,67 | 3,71 | 3,56 | 3,62 | 0,56% | - |
| 02.12.2019 | 3,42 | 3,60 | 3,42 | 3,60 | 0,00% | 4.500,00 |
| 29.11.2019 | 3,67 | 3,71 | 3,58 | 3,60 | -2,17% | - |
| 28.11.2019 | 3,69 | 3,69 | 3,58 | 3,68 | 1,66% | - |
| 27.11.2019 | 3,63 | 3,70 | 3,56 | 3,62 | -0,55% | - |
| 26.11.2019 | 3,57 | 3,64 | 3,48 | 3,64 | -0,82% | - |
| 25.11.2019 | 3,59 | 3,70 | 3,52 | 3,67 | 2,51% | - |
| 22.11.2019 | 3,52 | 3,60 | 3,46 | 3,58 | 5,60% | - |
| 21.11.2019 | 3,24 | 3,41 | 3,24 | 3,39 | 3,67% | - |
| 20.11.2019 | 3,26 | 3,28 | 3,19 | 3,27 | 2,83% | - |
| 19.11.2019 | 3,23 | 3,29 | 3,18 | 3,18 | -1,55% | - |
| 18.11.2019 | 3,34 | 3,36 | 3,22 | 3,23 | -2,12% | - |
| 15.11.2019 | 3,30 | 3,40 | 3,29 | 3,30 | 1,85% | - |
| 14.11.2019 | 3,28 | 3,31 | 3,24 | 3,24 | -1,22% | - |
| 13.11.2019 | 3,30 | 3,32 | 3,23 | 3,28 | -0,61% | - |
| 12.11.2019 | 3,29 | 3,32 | 3,24 | 3,30 | 1,23% | - |
| 11.11.2019 | 3,26 | 3,28 | 3,19 | 3,26 | -2,98% | - |
| 08.11.2019 | 3,34 | 3,38 | 3,25 | 3,36 | 0,00% | - |
| 07.11.2019 | 3,22 | 3,36 | 3,22 | 3,36 | 3,07% | - |
| 06.11.2019 | 3,30 | 3,31 | 3,18 | 3,26 | -1,81% | - |
| 05.11.2019 | 3,20 | 3,32 | 3,20 | 3,32 | 2,79% | - |
| 04.11.2019 | 3,09 | 3,24 | 3,09 | 3,23 | 4,87% | - |