25,210$
-2,48%
Echtzeit-Aktienkurs Ero Copper Corp.
Bid:
Ask:
Aktienkurse zur Ero Copper Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2026 | 25,69 | 26,00 | 25,15 | 25,21 | -2,48% | 822.926,00 |
| 30.04.2026 | 26,41 | 26,89 | 25,46 | 25,85 | -0,39% | 876.416,00 |
| 29.04.2026 | 26,40 | 26,58 | 25,71 | 25,95 | -1,70% | 1.019.445,00 |
| 28.04.2026 | 26,99 | 27,29 | 25,89 | 26,40 | -4,10% | 1.027.993,00 |
| 27.04.2026 | 27,22 | 27,61 | 27,06 | 27,53 | 0,81% | 426.638,00 |
| 24.04.2026 | 27,31 | 27,46 | 26,95 | 27,31 | 0,15% | 565.055,00 |
| 23.04.2026 | 27,25 | 28,12 | 26,58 | 27,27 | -1,37% | 947.852,00 |
| 22.04.2026 | 27,82 | 27,88 | 27,14 | 27,65 | 2,52% | 1.041.673,00 |
| 21.04.2026 | 28,19 | 28,39 | 26,66 | 26,97 | -5,00% | 1.337.279,00 |
| 20.04.2026 | 28,58 | 28,86 | 28,04 | 28,39 | -1,93% | 767.327,00 |
| 17.04.2026 | 30,43 | 30,57 | 28,77 | 28,95 | -1,90% | 1.377.153,00 |
| 16.04.2026 | 29,87 | 30,12 | 29,17 | 29,51 | -0,71% | 696.349,00 |
| 15.04.2026 | 30,08 | 30,33 | 29,14 | 29,72 | -1,00% | 1.115.868,00 |
| 14.04.2026 | 32,48 | 32,48 | 29,80 | 30,02 | -6,54% | 1.614.205,00 |
| 13.04.2026 | 30,60 | 32,35 | 30,38 | 32,12 | 3,11% | 747.612,00 |
| 10.04.2026 | 31,55 | 31,80 | 30,84 | 31,15 | 1,07% | 820.092,00 |
| 09.04.2026 | 30,22 | 31,18 | 30,18 | 30,82 | 1,75% | 899.318,00 |
| 08.04.2026 | 30,63 | 31,57 | 30,07 | 30,29 | 5,17% | 1.787.958,00 |
| 07.04.2026 | 28,31 | 28,82 | 27,43 | 28,80 | 1,55% | 1.030.245,00 |
| 06.04.2026 | 28,05 | 28,46 | 27,63 | 28,36 | 0,93% | 662.518,00 |
| 02.04.2026 | 26,41 | 28,40 | 26,35 | 28,10 | 0,18% | 816.399,00 |
| 01.04.2026 | 27,40 | 28,33 | 27,06 | 28,05 | 5,17% | 1.351.282,00 |
| 31.03.2026 | 25,50 | 26,69 | 25,50 | 26,67 | 6,98% | 1.352.540,00 |
| 30.03.2026 | 25,68 | 25,98 | 24,60 | 24,93 | -0,48% | 659.574,00 |
| 27.03.2026 | 24,51 | 25,44 | 24,22 | 25,05 | 2,00% | 615.294,00 |
| 26.03.2026 | 24,47 | 25,23 | 24,36 | 24,56 | -3,35% | 887.131,00 |
| 25.03.2026 | 25,99 | 26,02 | 25,14 | 25,41 | 2,87% | 884.010,00 |
| 24.03.2026 | 24,25 | 24,83 | 23,86 | 24,70 | -0,24% | 990.347,00 |
| 23.03.2026 | 24,30 | 25,28 | 23,65 | 24,76 | 4,96% | 1.457.807,00 |
| 20.03.2026 | 24,03 | 24,45 | 23,23 | 23,59 | -2,24% | 1.362.908,00 |
| 19.03.2026 | 23,29 | 24,27 | 22,41 | 24,13 | -3,21% | 1.667.430,00 |
| 18.03.2026 | 25,84 | 25,84 | 24,80 | 24,93 | -6,87% | 1.052.721,00 |
| 17.03.2026 | 27,10 | 27,33 | 26,43 | 26,77 | -0,85% | 592.041,00 |
| 16.03.2026 | 26,61 | 27,26 | 26,17 | 27,00 | 3,37% | 1.034.196,00 |
| 13.03.2026 | 27,00 | 27,26 | 25,86 | 26,12 | -4,36% | 1.076.313,00 |
| 12.03.2026 | 27,36 | 27,76 | 26,95 | 27,31 | -2,46% | 773.416,00 |
| 11.03.2026 | 27,59 | 28,01 | 27,13 | 28,00 | -0,32% | 778.629,00 |
| 10.03.2026 | 28,60 | 29,02 | 27,94 | 28,09 | -0,39% | 1.106.573,00 |
| 09.03.2026 | 26,24 | 28,25 | 25,90 | 28,20 | 1,59% | 1.771.127,00 |
| 06.03.2026 | 28,29 | 29,01 | 27,36 | 27,76 | -4,01% | 1.587.362,00 |
| 05.03.2026 | 30,96 | 31,08 | 28,43 | 28,92 | -8,77% | 2.048.735,00 |
| 04.03.2026 | 31,70 | 32,27 | 31,01 | 31,70 | 2,82% | 1.220.388,00 |
| 03.03.2026 | 31,10 | 31,40 | 29,50 | 30,83 | -7,67% | 1.494.022,00 |
| 02.03.2026 | 33,71 | 33,80 | 32,24 | 33,39 | -2,31% | 1.157.537,00 |
| 27.02.2026 | 34,31 | 35,64 | 33,55 | 34,18 | -0,70% | 1.300.939,00 |
| 26.02.2026 | 33,50 | 34,57 | 32,75 | 34,42 | 0,15% | 1.103.232,00 |
| 25.02.2026 | 34,63 | 35,23 | 33,80 | 34,37 | 2,63% | 1.467.690,00 |
| 24.02.2026 | 31,15 | 34,23 | 31,12 | 33,49 | 11,08% | 2.502.604,00 |
| 20.02.2026 | 29,40 | 30,77 | 29,25 | 30,15 | 1,58% | 1.578.646,00 |
| 19.02.2026 | 29,50 | 30,16 | 28,87 | 29,68 | -1,40% | 1.142.214,00 |
| 18.02.2026 | 30,48 | 30,92 | 29,79 | 30,10 | 0,57% | 1.247.073,00 |
| 17.02.2026 | 29,61 | 29,95 | 28,11 | 29,93 | -2,57% | 1.605.497,00 |
| 13.02.2026 | 29,95 | 31,31 | 28,72 | 30,72 | 2,33% | 1.673.281,00 |
| 12.02.2026 | 31,19 | 31,67 | 29,83 | 30,02 | -4,70% | 1.437.709,00 |
| 11.02.2026 | 32,10 | 32,25 | 30,61 | 31,50 | 1,68% | 2.009.443,00 |
| 10.02.2026 | 31,49 | 31,68 | 30,34 | 30,98 | -2,49% | 1.235.342,00 |
| 09.02.2026 | 30,10 | 31,77 | 29,77 | 31,77 | 3,79% | 1.904.353,00 |
| 06.02.2026 | 32,13 | 32,19 | 29,77 | 30,61 | -2,98% | 2.916.467,00 |
| 05.02.2026 | 33,71 | 34,60 | 31,32 | 31,55 | -10,47% | 2.901.747,00 |
| 04.02.2026 | 37,36 | 37,44 | 34,14 | 35,24 | -4,45% | 2.169.912,00 |
| 03.02.2026 | 36,04 | 36,98 | 35,15 | 36,88 | 7,87% | 2.351.429,00 |
| 02.02.2026 | 32,79 | 34,75 | 32,62 | 34,19 | 2,03% | 1.545.266,00 |
| 30.01.2026 | 35,65 | 36,36 | 33,15 | 33,51 | -11,89% | 3.511.547,00 |
| 29.01.2026 | 39,12 | 39,80 | 36,31 | 38,03 | 5,35% | 4.579.461,00 |
| 28.01.2026 | 36,05 | 36,58 | 35,07 | 36,10 | 2,04% | 3.073.750,00 |
| 27.01.2026 | 33,68 | 35,50 | 33,65 | 35,38 | 5,74% | 2.788.776,00 |
| 26.01.2026 | 34,96 | 35,21 | 33,16 | 33,46 | 8,18% | 3.421.283,00 |
| 22.01.2026 | 31,10 | 31,84 | 30,67 | 30,93 | -0,67% | 1.052.631,00 |
| 21.01.2026 | 31,72 | 32,27 | 30,44 | 31,14 | 0,48% | 2.124.033,00 |
| 20.01.2026 | 30,02 | 31,42 | 29,45 | 30,99 | 4,98% | 2.187.092,00 |
| 16.01.2026 | 29,35 | 29,95 | 28,62 | 29,52 | -1,57% | 1.954.734,00 |
| 15.01.2026 | 30,05 | 30,86 | 29,71 | 29,99 | -1,99% | 1.689.417,00 |
| 14.01.2026 | 31,20 | 31,27 | 30,07 | 30,60 | 2,58% | 2.799.674,00 |
| 13.01.2026 | 31,62 | 31,75 | 29,42 | 29,83 | -3,87% | 1.675.887,00 |
| 12.01.2026 | 30,10 | 31,28 | 29,62 | 31,03 | 6,01% | 2.004.120,00 |
| 09.01.2026 | 29,43 | 29,75 | 28,52 | 29,27 | 0,62% | 987.061,00 |
| 08.01.2026 | 28,22 | 29,10 | 27,54 | 29,09 | 0,83% | 1.061.111,00 |
| 07.01.2026 | 29,76 | 29,76 | 28,11 | 28,85 | -5,41% | 1.480.548,00 |
| 06.01.2026 | 30,90 | 31,36 | 30,28 | 30,50 | 0,43% | 1.588.172,00 |
| 05.01.2026 | 29,94 | 30,77 | 29,01 | 30,37 | 4,54% | 2.193.237,00 |
| 02.01.2026 | 28,91 | 29,97 | 28,11 | 29,05 | 2,69% | 2.026.479,00 |
| 31.12.2025 | 28,48 | 28,98 | 28,13 | 28,29 | -1,36% | 883.217,00 |
| 30.12.2025 | 28,35 | 29,03 | 27,78 | 28,68 | 4,22% | 1.223.758,00 |
| 29.12.2025 | 27,00 | 27,57 | 26,63 | 27,52 | -1,64% | 1.800.043,00 |
| 26.12.2025 | 27,99 | 28,60 | 27,58 | 27,98 | 2,01% | 904.392,00 |
| 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% | 1.114.538,00 |
| 22.12.2025 | 27,10 | 27,52 | 26,54 | 26,83 | 2,44% | 1.001.180,00 |
| 19.12.2025 | 25,75 | 26,87 | 25,59 | 26,19 | 2,59% | 1.192.049,00 |
| 18.12.2025 | 25,00 | 25,87 | 24,63 | 25,53 | 2,28% | 1.090.158,00 |
| 17.12.2025 | 25,40 | 25,65 | 24,50 | 24,96 | -0,32% | 815.269,00 |
| 16.12.2025 | 25,03 | 25,45 | 24,82 | 25,04 | -0,52% | 735.105,00 |
| 15.12.2025 | 25,73 | 26,01 | 24,80 | 25,17 | -0,40% | 882.100,00 |
| 12.12.2025 | 26,32 | 26,65 | 24,87 | 25,27 | -2,62% | 895.530,00 |
| 11.12.2025 | 25,15 | 26,06 | 24,87 | 25,95 | 3,18% | 1.820.706,00 |
| 10.12.2025 | 24,53 | 25,29 | 24,29 | 25,15 | 2,99% | 715.210,00 |
| 09.12.2025 | 23,84 | 24,69 | 23,60 | 24,42 | 0,33% | 616.896,00 |
| 08.12.2025 | 24,71 | 25,02 | 23,99 | 24,34 | -2,64% | 926.206,00 |
| 05.12.2025 | 25,73 | 25,93 | 24,92 | 25,00 | -0,52% | 1.124.096,00 |
| 04.12.2025 | 25,21 | 25,43 | 24,61 | 25,13 | -0,32% | 1.069.613,00 |