14,100$
-3,09%
Echtzeit-Aktienkurs Ero Copper Corp.
Bid:
Ask:
Aktienkurse zur Ero Copper Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 14,50 | 14,50 | 13,99 | 14,15 | -2,75% | 1.141.651,00 |
| 24.07.2025 | 14,84 | 14,86 | 14,48 | 14,55 | -2,28% | 507.882,00 |
| 23.07.2025 | 14,78 | 15,03 | 14,61 | 14,89 | 1,43% | 573.225,00 |
| 22.07.2025 | 14,60 | 14,75 | 14,21 | 14,68 | 1,52% | 665.994,00 |
| 21.07.2025 | 14,48 | 14,73 | 14,41 | 14,46 | 1,76% | 1.207.738,00 |
| 18.07.2025 | 14,59 | 14,59 | 14,18 | 14,21 | -1,39% | 649.240,00 |
| 17.07.2025 | 14,24 | 14,45 | 14,07 | 14,41 | 1,05% | 596.323,00 |
| 16.07.2025 | 14,41 | 14,57 | 14,08 | 14,26 | -1,45% | 580.442,00 |
| 15.07.2025 | 14,79 | 14,87 | 14,24 | 14,47 | -1,36% | 708.267,00 |
| 14.07.2025 | 15,00 | 15,18 | 14,59 | 14,67 | -2,85% | 734.784,00 |
| 11.07.2025 | 14,77 | 15,16 | 14,59 | 15,10 | 2,30% | 1.808.056,00 |
| 10.07.2025 | 14,51 | 14,89 | 14,23 | 14,76 | 3,36% | 1.467.012,00 |
| 09.07.2025 | 15,76 | 15,93 | 14,22 | 14,28 | -9,39% | 1.529.191,00 |
| 08.07.2025 | 16,33 | 16,54 | 15,55 | 15,76 | -2,78% | 1.343.470,00 |
| 07.07.2025 | 16,51 | 16,62 | 16,02 | 16,21 | -4,48% | 791.161,00 |
| 03.07.2025 | 17,84 | 17,84 | 16,67 | 16,97 | -2,81% | 972.331,00 |
| 02.07.2025 | 17,19 | 18,10 | 17,12 | 17,46 | 2,46% | 576.312,00 |
| 01.07.2025 | 16,89 | 17,23 | 16,77 | 17,04 | 1,13% | 359.239,00 |
| 30.06.2025 | 16,83 | 17,01 | 16,53 | 16,85 | 0,48% | 400.685,00 |
| 27.06.2025 | 17,03 | 17,05 | 16,58 | 16,77 | -2,78% | 695.218,00 |
| 26.06.2025 | 16,20 | 17,31 | 16,11 | 17,25 | 8,97% | 1.065.366,00 |
| 25.06.2025 | 15,82 | 16,00 | 15,71 | 15,83 | -0,88% | 351.726,00 |
| 24.06.2025 | 15,80 | 16,29 | 15,78 | 15,97 | 1,08% | 445.851,00 |
| 23.06.2025 | 15,10 | 16,06 | 15,06 | 15,80 | 3,67% | 599.134,00 |
| 20.06.2025 | 15,47 | 15,59 | 15,16 | 15,24 | -2,18% | 480.543,00 |
| 18.06.2025 | 15,27 | 15,77 | 15,27 | 15,58 | 1,90% | 391.346,00 |
| 17.06.2025 | 15,73 | 15,89 | 15,25 | 15,29 | -3,59% | 281.856,00 |
| 16.06.2025 | 15,30 | 15,87 | 15,25 | 15,86 | 5,52% | 649.605,00 |
| 13.06.2025 | 15,41 | 15,41 | 14,90 | 15,03 | -4,08% | 716.653,00 |
| 12.06.2025 | 15,39 | 15,86 | 15,37 | 15,67 | 0,51% | 292.088,00 |
| 11.06.2025 | 15,79 | 15,79 | 15,35 | 15,59 | -0,45% | 337.062,00 |
| 10.06.2025 | 15,94 | 15,95 | 15,47 | 15,66 | -1,14% | 495.746,00 |
| 09.06.2025 | 15,92 | 16,07 | 15,76 | 15,84 | 0,32% | 317.307,00 |
| 06.06.2025 | 15,97 | 16,04 | 15,65 | 15,79 | -0,69% | 295.155,00 |
| 05.06.2025 | 16,18 | 16,47 | 15,88 | 15,90 | 0,00% | 693.672,00 |
| 04.06.2025 | 14,70 | 15,92 | 14,69 | 15,90 | 8,53% | 691.879,00 |
| 03.06.2025 | 14,43 | 14,69 | 14,17 | 14,65 | 0,90% | 357.343,00 |
| 02.06.2025 | 14,45 | 14,60 | 14,36 | 14,52 | 2,91% | 497.065,00 |
| 30.05.2025 | 14,20 | 14,26 | 13,94 | 14,11 | -0,91% | 513.129,00 |
| 29.05.2025 | 14,50 | 14,55 | 14,19 | 14,24 | -0,35% | 363.139,00 |
| 28.05.2025 | 14,10 | 14,38 | 13,92 | 14,29 | 1,20% | 369.986,00 |
| 27.05.2025 | 14,40 | 14,47 | 14,08 | 14,12 | -1,33% | 537.706,00 |
| 23.05.2025 | 13,66 | 14,37 | 13,66 | 14,31 | 3,70% | 648.009,00 |
| 22.05.2025 | 13,66 | 14,10 | 13,52 | 13,80 | 0,51% | 524.480,00 |
| 21.05.2025 | 13,30 | 13,90 | 13,30 | 13,73 | 1,70% | 343.211,00 |
| 20.05.2025 | 13,46 | 13,62 | 13,34 | 13,50 | -0,15% | 414.676,00 |
| 19.05.2025 | 12,91 | 13,53 | 12,85 | 13,52 | 3,28% | 319.066,00 |
| 16.05.2025 | 13,43 | 13,50 | 12,87 | 13,09 | -3,89% | 494.631,00 |
| 15.05.2025 | 13,44 | 13,68 | 13,26 | 13,62 | -0,58% | 399.637,00 |
| 14.05.2025 | 13,38 | 14,15 | 13,23 | 13,70 | 2,24% | 747.661,00 |
| 13.05.2025 | 13,65 | 13,69 | 13,38 | 13,40 | -1,62% | 206.503,00 |
| 12.05.2025 | 13,77 | 13,85 | 13,44 | 13,62 | 1,57% | 329.439,00 |
| 09.05.2025 | 13,51 | 13,55 | 13,31 | 13,41 | 0,30% | 419.153,00 |
| 08.05.2025 | 13,46 | 13,56 | 13,22 | 13,37 | -0,37% | 364.516,00 |
| 07.05.2025 | 14,03 | 14,07 | 13,28 | 13,42 | -5,16% | 513.628,00 |
| 06.05.2025 | 13,98 | 14,29 | 13,23 | 14,15 | 11,33% | 732.968,00 |
| 05.05.2025 | 12,83 | 12,85 | 12,56 | 12,71 | -0,86% | 501.146,00 |
| 02.05.2025 | 12,96 | 13,02 | 12,50 | 12,82 | 2,15% | 327.878,00 |
| 01.05.2025 | 12,67 | 12,77 | 12,38 | 12,55 | 0,64% | 377.057,00 |
| 30.04.2025 | 12,14 | 12,53 | 12,03 | 12,47 | -1,58% | 377.172,00 |
| 29.04.2025 | 12,62 | 12,80 | 12,46 | 12,67 | 0,16% | 202.693,00 |
| 28.04.2025 | 12,65 | 12,85 | 12,56 | 12,65 | 0,24% | 313.572,00 |
| 25.04.2025 | 12,46 | 12,67 | 12,44 | 12,62 | -0,32% | 412.621,00 |
| 24.04.2025 | 12,03 | 12,71 | 11,99 | 12,66 | 6,48% | 453.104,00 |
| 23.04.2025 | 11,58 | 11,91 | 11,53 | 11,89 | 5,88% | 588.206,00 |
| 22.04.2025 | 11,05 | 11,35 | 10,85 | 11,23 | 2,84% | 610.159,00 |
| 21.04.2025 | 10,98 | 11,00 | 10,62 | 10,92 | -0,09% | 694.604,00 |
| 17.04.2025 | 10,92 | 11,04 | 10,77 | 10,93 | 0,00% | 265.330,00 |
| 16.04.2025 | 10,52 | 11,01 | 10,34 | 10,93 | 4,00% | 550.619,00 |
| 15.04.2025 | 10,79 | 10,84 | 10,46 | 10,51 | -3,67% | 417.071,00 |
| 14.04.2025 | 10,56 | 10,93 | 10,56 | 10,91 | 4,00% | 834.004,00 |
| 11.04.2025 | 10,12 | 10,54 | 10,06 | 10,49 | 5,64% | 550.804,00 |
| 10.04.2025 | 10,38 | 10,46 | 9,64 | 9,93 | -7,02% | 504.454,00 |
| 09.04.2025 | 9,76 | 10,94 | 9,30 | 10,68 | 10,67% | 908.226,00 |
| 08.04.2025 | 10,54 | 10,62 | 9,51 | 9,65 | -4,36% | 568.982,00 |
| 07.04.2025 | 9,37 | 10,65 | 9,37 | 10,09 | 1,82% | 954.462,00 |
| 04.04.2025 | 10,93 | 11,16 | 9,58 | 9,91 | -11,91% | 1.092.801,00 |
| 03.04.2025 | 11,71 | 11,96 | 11,20 | 11,25 | -9,78% | 696.575,00 |
| 02.04.2025 | 12,19 | 12,50 | 12,07 | 12,47 | 1,30% | 326.643,00 |
| 01.04.2025 | 12,00 | 12,56 | 11,92 | 12,31 | 1,57% | 311.108,00 |
| 31.03.2025 | 12,08 | 12,25 | 11,69 | 12,12 | -0,98% | 404.793,00 |
| 28.03.2025 | 13,04 | 13,04 | 12,22 | 12,24 | -6,35% | 453.771,00 |
| 27.03.2025 | 13,28 | 13,32 | 12,87 | 13,07 | -2,39% | 326.982,00 |
| 26.03.2025 | 14,08 | 14,13 | 13,27 | 13,39 | -4,29% | 322.717,00 |
| 25.03.2025 | 14,04 | 14,18 | 13,89 | 13,99 | 0,87% | 352.626,00 |
| 24.03.2025 | 13,65 | 13,94 | 13,62 | 13,87 | 3,51% | 492.610,00 |
| 21.03.2025 | 13,58 | 13,65 | 13,23 | 13,40 | -3,04% | 341.906,00 |
| 20.03.2025 | 13,64 | 13,87 | 13,50 | 13,82 | -0,65% | 318.751,00 |
| 19.03.2025 | 13,71 | 14,00 | 13,54 | 13,91 | 1,46% | 357.011,00 |
| 18.03.2025 | 13,51 | 13,77 | 13,33 | 13,71 | 3,94% | 621.615,00 |
| 17.03.2025 | 12,63 | 13,32 | 12,63 | 13,19 | 4,43% | 847.906,00 |
| 14.03.2025 | 12,60 | 12,64 | 12,38 | 12,63 | 1,53% | 615.913,00 |
| 13.03.2025 | 12,38 | 12,85 | 12,29 | 12,44 | 0,08% | 404.424,00 |
| 12.03.2025 | 12,37 | 12,48 | 12,08 | 12,43 | 2,22% | 573.431,00 |
| 11.03.2025 | 11,92 | 12,35 | 11,77 | 12,16 | 2,88% | 494.926,00 |
| 10.03.2025 | 12,04 | 12,32 | 11,57 | 11,82 | -3,75% | 613.724,00 |
| 07.03.2025 | 12,10 | 12,49 | 11,66 | 12,28 | -0,49% | 528.765,00 |
| 06.03.2025 | 12,27 | 12,53 | 12,17 | 12,34 | -0,16% | 389.269,00 |
| 05.03.2025 | 11,94 | 12,42 | 11,90 | 12,36 | 7,29% | 571.030,00 |
| 04.03.2025 | 11,44 | 11,68 | 11,11 | 11,52 | 1,14% | 524.013,00 |