29,270$
0,62%
Echtzeit-Aktienkurs ERO COPPER CORP.
Bid:
Ask:
Aktienkurse zur ERO COPPER CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 29,43 | 29,75 | 28,52 | 29,27 | 0,62% | 1.262.373,00 |
| 08.01.2026 | 28,22 | 29,10 | 27,54 | 29,09 | 0,83% | 1.269.241,00 |
| 07.01.2026 | 29,70 | 29,76 | 28,11 | 28,85 | -5,41% | 1.850.938,00 |
| 06.01.2026 | 30,99 | 31,36 | 30,28 | 30,50 | 0,43% | 2.102.698,00 |
| 05.01.2026 | 29,94 | 30,77 | 29,01 | 30,37 | 4,54% | 2.229.057,00 |
| 02.01.2026 | 28,91 | 29,97 | 28,11 | 29,05 | 2,69% | 2.069.312,00 |
| 31.12.2025 | 28,48 | 28,98 | 28,13 | 28,29 | -1,36% | 883.217,00 |
| 30.12.2025 | 28,19 | 29,03 | 27,78 | 28,68 | 4,22% | 1.478.470,00 |
| 29.12.2025 | 26,88 | 27,57 | 26,63 | 27,52 | -1,64% | 1.813.073,00 |
| 26.12.2025 | 27,99 | 28,60 | 27,58 | 27,98 | 2,01% | 973.814,00 |
| 24.12.2025 | 27,38 | 27,50 | 26,83 | 27,43 | 0,22% | 476.311,00 |
| 23.12.2025 | 27,32 | 27,61 | 26,71 | 27,37 | 2,01% | 1.140.524,00 |
| 22.12.2025 | 27,00 | 27,52 | 26,54 | 26,83 | 2,44% | 1.025.362,00 |
| 19.12.2025 | 25,69 | 26,87 | 25,59 | 26,19 | 2,59% | 1.214.102,00 |
| 18.12.2025 | 24,99 | 25,87 | 24,63 | 25,53 | 2,28% | 1.231.069,00 |
| 17.12.2025 | 25,45 | 25,65 | 24,50 | 24,96 | -0,32% | 885.988,00 |
| 16.12.2025 | 24,87 | 25,45 | 24,82 | 25,04 | -0,52% | 755.098,00 |
| 15.12.2025 | 25,73 | 26,01 | 24,80 | 25,17 | -0,40% | 896.762,00 |
| 12.12.2025 | 26,32 | 26,65 | 24,87 | 25,27 | -2,62% | 1.011.872,00 |
| 11.12.2025 | 25,15 | 26,06 | 24,87 | 25,95 | 3,18% | 1.851.892,00 |
| 10.12.2025 | 24,53 | 25,29 | 24,29 | 25,15 | 2,99% | 761.106,00 |
| 09.12.2025 | 23,84 | 24,69 | 23,60 | 24,42 | 0,33% | 679.782,00 |
| 08.12.2025 | 24,69 | 25,02 | 23,99 | 24,34 | -2,64% | 1.272.956,00 |
| 05.12.2025 | 25,68 | 25,93 | 24,92 | 25,00 | -0,52% | 1.149.893,00 |
| 04.12.2025 | 25,23 | 25,43 | 24,61 | 25,13 | -0,32% | 1.192.987,00 |
| 03.12.2025 | 25,77 | 26,06 | 25,12 | 25,21 | 0,80% | 1.410.116,00 |
| 02.12.2025 | 25,77 | 25,77 | 24,29 | 25,01 | -2,42% | 1.151.924,00 |
| 01.12.2025 | 26,14 | 26,77 | 25,48 | 25,63 | 1,02% | 1.959.303,00 |
| 28.11.2025 | 24,50 | 25,78 | 24,38 | 25,37 | 4,92% | 1.939.320,00 |
| 26.11.2025 | 23,71 | 24,37 | 23,71 | 24,18 | 3,03% | 764.157,00 |
| 25.11.2025 | 23,17 | 23,93 | 23,08 | 23,47 | 2,22% | 906.258,00 |
| 24.11.2025 | 21,85 | 22,97 | 21,61 | 22,96 | 6,30% | 1.085.044,00 |
| 21.11.2025 | 21,05 | 21,70 | 20,61 | 21,60 | 3,15% | 612.278,00 |
| 20.11.2025 | 22,10 | 22,39 | 20,93 | 20,94 | -4,64% | 964.707,00 |
| 19.11.2025 | 21,82 | 22,40 | 21,72 | 21,96 | 3,39% | 780.904,00 |
| 18.11.2025 | 21,54 | 21,83 | 20,81 | 21,24 | -1,21% | 686.905,00 |
| 17.11.2025 | 21,36 | 21,52 | 20,74 | 21,50 | -0,09% | 1.213.136,00 |
| 14.11.2025 | 21,15 | 21,84 | 20,82 | 21,52 | -2,36% | 572.662,00 |
| 13.11.2025 | 22,83 | 22,83 | 21,87 | 22,04 | -3,25% | 703.545,00 |
| 12.11.2025 | 22,82 | 22,96 | 22,42 | 22,78 | 2,24% | 1.134.112,00 |
| 11.11.2025 | 22,14 | 22,29 | 21,67 | 22,28 | 0,77% | 633.965,00 |
| 10.11.2025 | 22,60 | 22,67 | 22,06 | 22,11 | 2,22% | 1.138.017,00 |
| 07.11.2025 | 21,51 | 21,95 | 21,09 | 21,63 | -0,23% | 880.946,00 |
| 06.11.2025 | 21,28 | 22,67 | 21,17 | 21,68 | 4,94% | 1.210.571,00 |
| 05.11.2025 | 19,25 | 21,00 | 19,09 | 20,66 | 3,87% | 924.020,00 |
| 04.11.2025 | 19,65 | 20,63 | 19,38 | 19,89 | -3,49% | 1.104.542,00 |
| 03.11.2025 | 21,27 | 21,29 | 20,15 | 20,61 | -3,47% | 856.838,00 |
| 31.10.2025 | 21,32 | 21,62 | 21,02 | 21,35 | -0,65% | 541.086,00 |
| 30.10.2025 | 21,05 | 21,55 | 20,78 | 21,49 | 0,23% | 531.347,00 |
| 29.10.2025 | 21,39 | 22,13 | 21,11 | 21,44 | 3,03% | 693.908,00 |
| 28.10.2025 | 20,30 | 21,17 | 20,22 | 20,81 | 1,31% | 912.009,00 |
| 27.10.2025 | 21,12 | 21,12 | 20,20 | 20,54 | -1,20% | 597.870,00 |
| 24.10.2025 | 20,60 | 20,83 | 20,35 | 20,79 | 1,22% | 588.190,00 |
| 23.10.2025 | 21,11 | 21,24 | 20,53 | 20,54 | 0,05% | 470.747,00 |
| 22.10.2025 | 20,25 | 20,55 | 19,97 | 20,53 | -0,96% | 1.026.197,00 |
| 21.10.2025 | 21,65 | 21,88 | 20,47 | 20,73 | -8,64% | 1.920.676,00 |
| 20.10.2025 | 22,27 | 22,92 | 21,83 | 22,69 | 2,76% | 852.184,00 |
| 17.10.2025 | 22,40 | 22,77 | 21,86 | 22,08 | -3,03% | 1.012.814,00 |
| 16.10.2025 | 24,42 | 24,48 | 22,54 | 22,77 | -5,75% | 1.462.919,00 |
| 15.10.2025 | 23,80 | 24,18 | 23,38 | 24,16 | 2,55% | 2.027.242,00 |
| 14.10.2025 | 21,81 | 23,66 | 21,71 | 23,56 | 3,74% | 1.999.498,00 |
| 13.10.2025 | 22,72 | 23,05 | 22,15 | 22,71 | 6,42% | 884.766,00 |
| 10.10.2025 | 22,58 | 22,65 | 21,09 | 21,34 | -5,41% | 1.847.500,00 |
| 09.10.2025 | 24,00 | 24,02 | 22,11 | 22,56 | -3,67% | 1.561.232,00 |
| 08.10.2025 | 22,42 | 23,54 | 22,36 | 23,42 | 7,23% | 1.442.783,00 |
| 07.10.2025 | 22,01 | 22,11 | 21,58 | 21,84 | 0,92% | 695.330,00 |
| 06.10.2025 | 21,78 | 22,10 | 21,57 | 21,64 | 0,79% | 1.098.399,00 |
| 03.10.2025 | 21,27 | 21,49 | 21,00 | 21,47 | 2,78% | 294.860,00 |
| 02.10.2025 | 21,00 | 21,25 | 20,31 | 20,89 | 1,16% | 1.277.044,00 |
| 01.10.2025 | 20,08 | 20,88 | 20,03 | 20,65 | 2,08% | 997.532,00 |
| 30.09.2025 | 19,91 | 20,31 | 19,65 | 20,23 | 1,30% | 1.105.019,00 |
| 29.09.2025 | 18,96 | 20,09 | 18,81 | 19,97 | 7,14% | 1.429.872,00 |
| 26.09.2025 | 18,31 | 18,72 | 18,02 | 18,64 | 1,58% | 855.908,00 |
| 25.09.2025 | 18,76 | 18,79 | 18,26 | 18,35 | -1,98% | 1.066.997,00 |
| 24.09.2025 | 17,92 | 19,16 | 17,90 | 18,72 | 7,90% | 1.850.306,00 |
| 23.09.2025 | 17,40 | 17,58 | 17,10 | 17,35 | -0,06% | 843.437,00 |
| 22.09.2025 | 17,17 | 17,57 | 16,88 | 17,36 | 2,30% | 667.586,00 |
| 19.09.2025 | 16,84 | 17,21 | 16,63 | 16,97 | 1,07% | 616.046,00 |
| 18.09.2025 | 16,50 | 16,82 | 16,37 | 16,79 | 0,48% | 712.535,00 |
| 17.09.2025 | 16,87 | 17,14 | 16,60 | 16,71 | -1,59% | 439.442,00 |
| 16.09.2025 | 17,11 | 17,17 | 16,72 | 16,98 | -0,70% | 880.751,00 |
| 15.09.2025 | 17,05 | 17,33 | 16,90 | 17,10 | 1,12% | 771.741,00 |
| 12.09.2025 | 16,99 | 17,19 | 16,70 | 16,91 | -0,12% | 732.774,00 |
| 11.09.2025 | 16,33 | 16,93 | 16,30 | 16,93 | 4,12% | 714.241,00 |
| 10.09.2025 | 15,91 | 16,29 | 15,76 | 16,26 | 3,24% | 829.550,00 |
| 09.09.2025 | 16,13 | 16,68 | 15,70 | 15,75 | 2,67% | 1.790.908,00 |
| 08.09.2025 | 15,17 | 15,34 | 14,91 | 15,34 | 2,47% | 553.768,00 |
| 05.09.2025 | 14,89 | 15,37 | 14,89 | 14,97 | 1,98% | 688.750,00 |
| 04.09.2025 | 14,76 | 14,83 | 14,36 | 14,68 | -1,21% | 568.133,00 |
| 03.09.2025 | 14,95 | 15,22 | 14,84 | 14,86 | 0,34% | 578.766,00 |
| 02.09.2025 | 14,26 | 14,86 | 13,91 | 14,81 | 3,28% | 1.111.313,00 |
| 29.08.2025 | 14,03 | 14,39 | 13,98 | 14,34 | 2,21% | 723.868,00 |
| 28.08.2025 | 14,60 | 14,61 | 14,01 | 14,03 | -3,31% | 1.859.668,00 |
| 27.08.2025 | 14,43 | 14,52 | 14,32 | 14,51 | -0,48% | 422.681,00 |
| 26.08.2025 | 14,33 | 14,58 | 14,27 | 14,58 | 2,03% | 321.340,00 |
| 25.08.2025 | 14,25 | 14,49 | 14,25 | 14,29 | -0,83% | 262.884,00 |
| 22.08.2025 | 14,00 | 14,45 | 13,80 | 14,41 | 2,86% | 403.740,00 |
| 21.08.2025 | 13,57 | 14,02 | 13,55 | 14,01 | 3,17% | 355.258,00 |
| 20.08.2025 | 13,50 | 13,63 | 13,37 | 13,58 | 0,15% | 276.405,00 |
| 19.08.2025 | 13,82 | 13,83 | 13,47 | 13,56 | -1,60% | 400.142,00 |