29,020$
-6,75%
Echtzeit-Aktienkurs Ero Copper Corp
Bid:
Ask:
Aktienkurse zur Ero Copper Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 29,60 | 29,71 | 28,52 | 29,05 | -6,65% | 2.360.481,00 |
| 29.10.2026 | 31,26 | 31,48 | 30,70 | 31,12 | -3,32% | 991.983,00 |
| 28.10.2026 | 32,55 | 32,55 | 31,42 | 32,19 | -1,01% | 657.429,00 |
| 27.10.2026 | 31,58 | 32,71 | 31,40 | 32,52 | 4,20% | 1.035.517,00 |
| 26.10.2026 | 29,99 | 31,44 | 29,95 | 31,21 | 4,21% | 1.591.232,00 |
| 23.10.2026 | 30,23 | 30,51 | 29,67 | 29,95 | -0,60% | 870.442,00 |
| 22.10.2026 | 30,56 | 31,09 | 29,93 | 30,13 | -5,81% | 2.277.130,00 |
| 21.10.2026 | 32,96 | 33,14 | 31,11 | 31,99 | -2,77% | 2.447.295,00 |
| 20.10.2026 | 33,70 | 35,12 | 32,80 | 32,90 | -4,44% | 1.719.308,00 |
| 19.10.2026 | 34,17 | 34,62 | 33,60 | 34,43 | 0,79% | 751.546,00 |
| 16.10.2026 | 34,73 | 35,74 | 33,83 | 34,16 | -1,70% | 839.272,00 |
| 15.10.2026 | 33,84 | 34,98 | 32,99 | 34,75 | 0,84% | 925.491,00 |
| 14.10.2026 | 35,70 | 35,98 | 33,67 | 34,46 | -5,98% | 1.531.114,00 |
| 13.10.2026 | 36,84 | 36,85 | 35,81 | 36,65 | -2,34% | 1.123.670,00 |
| 12.10.2026 | 37,50 | 38,27 | 37,10 | 37,53 | -0,21% | 690.399,00 |
| 09.10.2026 | 37,20 | 38,11 | 36,87 | 37,61 | 4,53% | 1.614.663,00 |
| 08.10.2026 | 36,26 | 37,03 | 35,17 | 35,98 | -2,18% | 1.188.570,00 |
| 07.10.2026 | 36,67 | 37,13 | 36,35 | 36,78 | -3,03% | 943.056,00 |
| 06.10.2026 | 38,43 | 38,53 | 36,94 | 37,93 | -1,33% | 1.200.538,00 |
| 05.10.2026 | 38,55 | 39,05 | 37,66 | 38,44 | 1,40% | 1.364.673,00 |
| 02.10.2026 | 36,87 | 38,23 | 36,67 | 37,91 | 6,04% | 1.066.336,00 |
| 01.10.2026 | 36,44 | 36,77 | 35,34 | 35,75 | -2,56% | 1.462.852,00 |
| 30.09.2026 | 37,62 | 38,70 | 36,51 | 36,69 | -1,21% | 1.462.665,00 |
| 29.09.2026 | 38,10 | 38,35 | 36,81 | 37,14 | -0,72% | 1.452.115,00 |
| 28.09.2026 | 36,15 | 38,00 | 35,61 | 37,41 | -1,21% | 1.183.840,00 |
| 25.09.2026 | 37,06 | 37,96 | 36,60 | 37,87 | 2,05% | 816.471,00 |
| 24.09.2026 | 35,76 | 37,20 | 35,58 | 37,11 | 1,73% | 1.131.603,00 |
| 23.09.2026 | 36,25 | 36,77 | 35,24 | 36,48 | -2,17% | 1.363.692,00 |
| 22.09.2026 | 35,47 | 37,62 | 35,46 | 37,29 | 7,46% | 1.902.035,00 |
| 21.09.2026 | 34,66 | 34,95 | 33,63 | 34,70 | 1,55% | 1.397.978,00 |
| 18.09.2026 | 33,76 | 34,22 | 33,17 | 34,17 | 2,67% | 1.125.995,00 |
| 17.09.2026 | 33,40 | 33,89 | 33,00 | 33,28 | 3,10% | 1.061.361,00 |
| 16.09.2026 | 33,05 | 33,39 | 31,64 | 32,28 | -0,77% | 896.895,00 |
| 15.09.2026 | 33,86 | 33,86 | 31,91 | 32,53 | -3,41% | 1.701.175,00 |
| 14.09.2026 | 33,60 | 33,84 | 32,73 | 33,68 | -5,05% | 1.413.804,00 |
| 11.09.2026 | 35,36 | 36,05 | 34,92 | 35,47 | 1,40% | 952.529,00 |
| 10.09.2026 | 35,74 | 35,75 | 34,40 | 34,98 | -8,55% | 2.063.132,00 |
| 09.09.2026 | 38,25 | 38,88 | 37,52 | 38,25 | 0,90% | 1.235.369,00 |
| 08.09.2026 | 36,83 | 39,36 | 36,69 | 37,91 | 8,62% | 2.092.629,00 |
| 04.09.2026 | 34,61 | 35,34 | 34,21 | 34,90 | -1,19% | 677.638,00 |
| 03.09.2026 | 35,82 | 36,00 | 34,19 | 35,32 | 1,61% | 1.098.532,00 |
| 02.09.2026 | 35,62 | 36,35 | 34,39 | 34,76 | -0,17% | 1.082.440,00 |
| 01.09.2026 | 35,95 | 36,87 | 34,52 | 34,82 | -6,22% | 2.514.522,00 |
| 31.08.2026 | 38,90 | 39,09 | 37,00 | 37,13 | -4,38% | 2.027.182,00 |
| 28.08.2026 | 40,12 | 40,43 | 38,43 | 38,83 | -2,49% | 1.235.298,00 |
| 27.08.2026 | 39,20 | 39,90 | 39,14 | 39,82 | 1,48% | 1.043.101,00 |
| 26.08.2026 | 40,51 | 40,83 | 39,18 | 39,24 | -2,87% | 1.642.930,00 |
| 25.08.2026 | 38,01 | 40,54 | 38,00 | 40,40 | 4,80% | 2.134.880,00 |
| 24.08.2026 | 39,54 | 39,88 | 37,93 | 38,55 | -2,21% | 2.162.786,00 |
| 21.08.2026 | 37,64 | 39,44 | 37,54 | 39,42 | 9,44% | 3.841.721,00 |
| 20.08.2026 | 33,42 | 36,03 | 33,25 | 36,02 | 5,69% | 1.681.936,00 |
| 19.08.2026 | 34,41 | 34,64 | 33,51 | 34,08 | 3,37% | 1.143.265,00 |
| 18.08.2026 | 33,98 | 34,42 | 32,84 | 32,97 | -5,56% | 1.479.621,00 |
| 17.08.2026 | 34,29 | 35,20 | 33,95 | 34,91 | 3,28% | 995.055,00 |
| 14.08.2026 | 34,71 | 35,02 | 33,60 | 33,80 | -1,66% | 992.889,00 |
| 13.08.2026 | 35,37 | 35,53 | 34,07 | 34,37 | -4,71% | 1.528.466,00 |
| 12.08.2026 | 36,69 | 36,86 | 35,85 | 36,07 | -0,63% | 1.316.136,00 |
| 11.08.2026 | 36,50 | 36,57 | 35,42 | 36,30 | -0,66% | 1.769.040,00 |
| 10.08.2026 | 34,31 | 36,62 | 34,31 | 36,54 | 6,50% | 3.557.750,00 |
| 07.08.2026 | 32,00 | 34,35 | 31,64 | 34,31 | 10,32% | 2.752.969,00 |
| 06.08.2026 | 29,91 | 31,49 | 29,36 | 31,10 | 2,20% | 1.389.684,00 |
| 05.08.2026 | 29,93 | 30,70 | 29,61 | 30,43 | 4,93% | 1.271.450,00 |
| 04.08.2026 | 28,17 | 29,09 | 28,17 | 29,00 | 5,96% | 1.030.975,00 |
| 03.08.2026 | 26,53 | 27,40 | 26,28 | 27,37 | 1,71% | 413.845,00 |
| 31.07.2026 | 26,72 | 27,00 | 26,13 | 26,91 | -0,52% | 758.728,00 |
| 30.07.2026 | 26,11 | 27,11 | 25,80 | 27,05 | 7,00% | 852.972,00 |
| 29.07.2026 | 25,34 | 26,09 | 24,70 | 25,28 | -1,25% | 908.875,00 |
| 28.07.2026 | 25,41 | 25,86 | 25,04 | 25,60 | -2,29% | 864.983,00 |
| 27.07.2026 | 26,49 | 26,50 | 25,00 | 26,20 | 0,85% | 603.460,00 |
| 24.07.2026 | 26,68 | 26,68 | 25,62 | 25,98 | -1,48% | 458.465,00 |
| 23.07.2026 | 26,53 | 26,85 | 25,85 | 26,37 | -2,59% | 786.359,00 |
| 22.07.2026 | 27,05 | 27,57 | 26,80 | 27,07 | 0,74% | 603.918,00 |
| 21.07.2026 | 26,18 | 27,07 | 26,12 | 26,87 | 7,05% | 1.254.253,00 |
| 20.07.2026 | 24,66 | 25,22 | 24,41 | 25,10 | 4,02% | 912.793,00 |
| 17.07.2026 | 23,91 | 24,67 | 23,40 | 24,13 | -1,59% | 1.149.107,00 |
| 16.07.2026 | 25,37 | 25,70 | 24,17 | 24,52 | -3,27% | 1.032.118,00 |
| 15.07.2026 | 25,99 | 26,18 | 24,86 | 25,35 | -2,09% | 502.302,00 |
| 14.07.2026 | 25,92 | 26,35 | 25,63 | 25,89 | 5,03% | 640.506,00 |
| 13.07.2026 | 25,07 | 25,91 | 24,51 | 24,65 | -3,64% | 673.378,00 |
| 10.07.2026 | 24,79 | 25,71 | 24,71 | 25,58 | 2,08% | 495.435,00 |
| 09.07.2026 | 24,79 | 25,33 | 24,04 | 25,06 | 5,12% | 906.494,00 |
| 08.07.2026 | 24,47 | 24,59 | 22,93 | 23,84 | -4,26% | 1.385.717,00 |
| 07.07.2026 | 25,78 | 25,99 | 24,59 | 24,90 | -5,68% | 1.308.613,00 |
| 06.07.2026 | 26,74 | 26,85 | 26,03 | 26,40 | 0,72% | 857.950,00 |
| 02.07.2026 | 26,85 | 27,15 | 25,58 | 26,21 | 1,91% | 1.752.156,00 |
| 01.07.2026 | 26,36 | 26,87 | 25,58 | 25,72 | -3,85% | 1.026.259,00 |
| 30.06.2026 | 26,48 | 26,84 | 25,83 | 26,75 | 3,08% | 1.156.776,00 |
| 29.06.2026 | 26,60 | 26,60 | 25,69 | 25,95 | -2,33% | 1.105.165,00 |
| 26.06.2026 | 26,19 | 27,06 | 26,14 | 26,57 | 0,76% | 1.090.029,00 |
| 25.06.2026 | 27,55 | 27,55 | 25,85 | 26,37 | -0,26% | 1.178.492,00 |
| 24.06.2026 | 26,85 | 27,07 | 26,08 | 26,44 | -4,72% | 1.210.301,00 |
| 23.06.2026 | 28,38 | 29,28 | 27,69 | 27,75 | -8,87% | 1.547.709,00 |
| 22.06.2026 | 29,60 | 30,55 | 29,40 | 30,45 | 2,35% | 1.581.970,00 |
| 18.06.2026 | 30,47 | 30,88 | 29,59 | 29,75 | -2,23% | 1.282.649,00 |
| 17.06.2026 | 29,99 | 32,23 | 29,97 | 30,43 | 1,10% | 1.394.650,00 |
| 16.06.2026 | 30,93 | 31,19 | 29,84 | 30,10 | -1,99% | 757.413,00 |
| 15.06.2026 | 31,01 | 32,21 | 30,36 | 30,71 | 4,49% | 2.291.247,00 |
| 12.06.2026 | 27,89 | 30,03 | 27,83 | 29,39 | 6,10% | 1.660.277,00 |
| 11.06.2026 | 26,05 | 27,73 | 25,71 | 27,70 | 7,45% | 1.805.711,00 |
| 10.06.2026 | 25,56 | 26,30 | 25,43 | 25,78 | -1,83% | 1.001.024,00 |