14,410$
0,49%
Echtzeit-Aktienkurs Ero Copper Corp.
Bid:
Ask:
Aktienkurse zur Ero Copper Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.01.2025 | 14,50 | 14,65 | 14,29 | 14,41 | 0,49% | 572.418,00 |
| 08.01.2025 | 14,09 | 14,64 | 13,88 | 14,34 | 1,63% | 593.064,00 |
| 07.01.2025 | 14,39 | 14,44 | 14,01 | 14,11 | -1,33% | 238.988,00 |
| 06.01.2025 | 14,15 | 14,53 | 14,09 | 14,30 | 3,47% | 297.503,00 |
| 03.01.2025 | 13,76 | 13,90 | 13,58 | 13,82 | 0,58% | 460.089,00 |
| 02.01.2025 | 13,61 | 13,91 | 13,50 | 13,74 | 1,93% | 477.421,00 |
| 31.12.2024 | 13,35 | 13,58 | 13,30 | 13,48 | 1,20% | 351.714,00 |
| 30.12.2024 | 13,31 | 13,47 | 13,12 | 13,32 | -0,22% | 249.661,00 |
| 27.12.2024 | 13,43 | 13,60 | 13,27 | 13,35 | -1,18% | 279.698,00 |
| 26.12.2024 | 13,45 | 13,53 | 13,31 | 13,51 | 0,15% | 192.465,00 |
| 24.12.2024 | 13,67 | 13,67 | 13,32 | 13,49 | 0,75% | 232.074,00 |
| 23.12.2024 | 13,17 | 13,42 | 13,07 | 13,39 | 1,06% | 236.907,00 |
| 20.12.2024 | 12,96 | 13,42 | 12,94 | 13,25 | 1,77% | 350.517,00 |
| 19.12.2024 | 13,00 | 13,06 | 12,78 | 13,02 | 1,64% | 502.441,00 |
| 18.12.2024 | 13,37 | 13,43 | 12,81 | 12,81 | -4,40% | 487.508,00 |
| 17.12.2024 | 13,32 | 13,50 | 13,07 | 13,40 | -1,25% | 502.720,00 |
| 16.12.2024 | 13,66 | 13,91 | 13,52 | 13,57 | -0,88% | 404.858,00 |
| 13.12.2024 | 14,19 | 14,21 | 13,57 | 13,69 | -4,47% | 564.614,00 |
| 12.12.2024 | 14,34 | 14,52 | 14,15 | 14,33 | -1,24% | 275.249,00 |
| 11.12.2024 | 14,20 | 14,57 | 14,09 | 14,51 | 2,76% | 365.594,00 |
| 10.12.2024 | 14,76 | 14,77 | 14,02 | 14,12 | -4,59% | 377.526,00 |
| 09.12.2024 | 14,78 | 15,34 | 14,69 | 14,80 | 4,37% | 496.981,00 |
| 06.12.2024 | 14,69 | 14,81 | 14,06 | 14,18 | -3,93% | 406.591,00 |
| 05.12.2024 | 14,97 | 15,00 | 14,66 | 14,76 | -0,47% | 303.998,00 |
| 04.12.2024 | 15,30 | 15,30 | 14,76 | 14,83 | -3,14% | 323.893,00 |
| 03.12.2024 | 15,50 | 15,79 | 15,22 | 15,31 | 0,46% | 459.425,00 |
| 02.12.2024 | 15,36 | 15,49 | 15,12 | 15,24 | 0,13% | 515.266,00 |
| 29.11.2024 | 15,19 | 15,28 | 15,04 | 15,22 | -0,26% | 153.536,00 |
| 27.11.2024 | 15,17 | 15,44 | 15,15 | 15,26 | 0,66% | 300.609,00 |
| 26.11.2024 | 15,70 | 15,70 | 15,00 | 15,16 | -3,62% | 452.770,00 |
| 25.11.2024 | 15,74 | 15,80 | 15,47 | 15,73 | 0,77% | 379.891,00 |
| 22.11.2024 | 15,81 | 15,89 | 15,42 | 15,61 | -2,01% | 427.250,00 |
| 20.11.2024 | 16,06 | 16,18 | 15,85 | 15,93 | -1,12% | 199.280,00 |
| 19.11.2024 | 15,73 | 16,15 | 15,73 | 16,11 | 2,55% | 297.350,00 |
| 18.11.2024 | 15,45 | 15,76 | 15,45 | 15,71 | 2,81% | 408.735,00 |
| 15.11.2024 | 15,58 | 15,64 | 15,20 | 15,28 | -0,97% | 238.427,00 |
| 14.11.2024 | 15,66 | 15,69 | 15,20 | 15,43 | -1,15% | 546.366,00 |
| 13.11.2024 | 16,51 | 16,60 | 15,60 | 15,61 | -4,29% | 605.542,00 |
| 12.11.2024 | 16,27 | 16,41 | 15,82 | 16,31 | -1,57% | 399.461,00 |
| 11.11.2024 | 17,06 | 17,08 | 16,46 | 16,57 | -4,44% | 538.483,00 |
| 08.11.2024 | 17,30 | 17,52 | 16,86 | 17,34 | -3,72% | 393.027,00 |
| 07.11.2024 | 17,60 | 18,49 | 17,41 | 18,01 | 5,44% | 509.380,00 |
| 06.11.2024 | 17,25 | 17,25 | 16,40 | 17,08 | -8,27% | 1.130.299,00 |
| 05.11.2024 | 18,11 | 18,64 | 18,01 | 18,62 | 4,67% | 505.449,00 |
| 04.11.2024 | 18,61 | 18,86 | 17,74 | 17,79 | -3,63% | 394.446,00 |
| 01.11.2024 | 18,56 | 18,73 | 18,31 | 18,46 | 0,65% | 339.226,00 |
| 31.10.2024 | 18,75 | 18,77 | 18,22 | 18,34 | -3,37% | 250.061,00 |
| 30.10.2024 | 19,29 | 19,29 | 18,69 | 18,98 | -1,61% | 185.845,00 |
| 29.10.2024 | 19,38 | 19,44 | 19,17 | 19,29 | -0,21% | 147.112,00 |
| 28.10.2024 | 19,41 | 19,54 | 19,20 | 19,33 | -0,31% | 265.105,00 |
| 25.10.2024 | 19,49 | 19,90 | 19,36 | 19,39 | -0,62% | 140.682,00 |
| 24.10.2024 | 19,53 | 19,58 | 19,11 | 19,51 | 0,10% | 159.809,00 |
| 23.10.2024 | 19,51 | 19,62 | 19,07 | 19,49 | -1,47% | 231.093,00 |
| 22.10.2024 | 19,57 | 19,82 | 19,21 | 19,78 | 2,01% | 396.651,00 |
| 21.10.2024 | 19,77 | 19,79 | 19,15 | 19,39 | -1,37% | 313.995,00 |
| 18.10.2024 | 19,84 | 20,04 | 19,57 | 19,66 | 1,08% | 310.333,00 |
| 17.10.2024 | 20,14 | 20,18 | 19,32 | 19,45 | -3,19% | 284.168,00 |
| 16.10.2024 | 20,00 | 20,65 | 19,86 | 20,09 | 1,46% | 349.095,00 |
| 15.10.2024 | 20,37 | 20,37 | 19,65 | 19,80 | -4,12% | 232.003,00 |
| 14.10.2024 | 20,54 | 20,73 | 20,30 | 20,65 | -1,24% | 147.064,00 |
| 11.10.2024 | 20,58 | 21,21 | 20,54 | 20,91 | 1,75% | 214.613,00 |
| 10.10.2024 | 20,50 | 20,86 | 20,35 | 20,55 | -0,15% | 132.660,00 |
| 09.10.2024 | 20,28 | 20,61 | 20,10 | 20,58 | 1,08% | 149.527,00 |
| 08.10.2024 | 20,40 | 20,40 | 19,75 | 20,36 | -2,49% | 315.635,00 |
| 07.10.2024 | 21,77 | 21,81 | 20,44 | 20,88 | -4,53% | 295.354,00 |
| 04.10.2024 | 22,13 | 22,31 | 21,56 | 21,87 | 1,11% | 239.426,00 |
| 03.10.2024 | 21,87 | 21,87 | 21,25 | 21,63 | -3,09% | 260.678,00 |
| 02.10.2024 | 22,56 | 22,87 | 22,25 | 22,32 | -0,80% | 250.002,00 |
| 01.10.2024 | 22,35 | 22,87 | 22,15 | 22,50 | 1,03% | 237.504,00 |
| 30.09.2024 | 22,50 | 22,70 | 21,90 | 22,27 | -2,15% | 221.532,00 |
| 27.09.2024 | 23,19 | 23,40 | 22,72 | 22,76 | -1,51% | 203.763,00 |
| 26.09.2024 | 22,93 | 23,28 | 22,59 | 23,11 | 5,24% | 826.036,00 |
| 25.09.2024 | 22,59 | 22,59 | 21,94 | 21,96 | -2,96% | 197.972,00 |
| 24.09.2024 | 22,14 | 22,82 | 22,13 | 22,63 | 6,34% | 443.506,00 |
| 23.09.2024 | 21,16 | 21,77 | 21,10 | 21,28 | 1,33% | 158.962,00 |
| 20.09.2024 | 21,41 | 21,45 | 21,00 | 21,00 | -2,05% | 188.423,00 |
| 19.09.2024 | 21,49 | 21,79 | 21,33 | 21,44 | 4,53% | 219.006,00 |
| 18.09.2024 | 20,60 | 21,32 | 20,28 | 20,51 | 0,15% | 285.330,00 |
| 17.09.2024 | 20,39 | 20,83 | 20,24 | 20,48 | 0,10% | 314.784,00 |
| 16.09.2024 | 21,02 | 21,30 | 20,45 | 20,46 | -3,35% | 411.228,00 |
| 13.09.2024 | 20,93 | 21,30 | 20,77 | 21,17 | 2,67% | 267.145,00 |
| 12.09.2024 | 19,47 | 20,75 | 19,41 | 20,62 | 7,17% | 306.530,00 |
| 11.09.2024 | 18,88 | 19,26 | 18,72 | 19,24 | 2,34% | 210.161,00 |
| 10.09.2024 | 18,77 | 18,86 | 18,43 | 18,80 | 0,43% | 314.277,00 |
| 09.09.2024 | 18,51 | 18,79 | 18,26 | 18,72 | 2,41% | 232.679,00 |
| 06.09.2024 | 19,12 | 19,12 | 18,19 | 18,28 | -4,24% | 248.927,00 |
| 05.09.2024 | 19,49 | 19,49 | 18,97 | 19,09 | -0,88% | 202.533,00 |
| 04.09.2024 | 19,17 | 19,72 | 19,17 | 19,26 | 0,16% | 219.300,00 |
| 03.09.2024 | 20,40 | 20,58 | 19,12 | 19,23 | -6,42% | 437.531,00 |
| 30.08.2024 | 20,36 | 20,67 | 20,08 | 20,55 | 1,63% | 219.730,00 |
| 29.08.2024 | 21,27 | 21,27 | 20,22 | 20,22 | -4,22% | 287.593,00 |
| 28.08.2024 | 21,29 | 21,39 | 20,98 | 21,11 | -3,17% | 185.078,00 |
| 27.08.2024 | 21,86 | 22,27 | 21,74 | 21,80 | 0,00% | 237.741,00 |
| 26.08.2024 | 21,60 | 22,21 | 21,52 | 21,80 | 2,06% | 249.820,00 |
| 23.08.2024 | 21,00 | 21,66 | 20,90 | 21,36 | 3,49% | 240.935,00 |
| 22.08.2024 | 20,84 | 20,88 | 20,42 | 20,64 | -1,67% | 306.229,00 |
| 21.08.2024 | 20,25 | 21,11 | 20,15 | 20,99 | 4,64% | 373.376,00 |
| 20.08.2024 | 20,09 | 20,59 | 19,97 | 20,06 | 0,75% | 363.571,00 |
| 19.08.2024 | 19,86 | 20,00 | 19,71 | 19,91 | 0,61% | 149.311,00 |
| 16.08.2024 | 19,83 | 19,87 | 19,41 | 19,79 | -0,70% | 255.074,00 |