26,570$
0,76%
Echtzeit-Aktienkurs Ero Copper Corp.
Bid:
Ask:
Aktienkurse zur Ero Copper Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2026 | 26,19 | 27,06 | 26,14 | 26,57 | 0,76% | 1.063.863,00 |
| 25.06.2026 | 27,55 | 27,55 | 25,85 | 26,37 | -0,26% | 1.135.640,00 |
| 24.06.2026 | 26,85 | 27,07 | 26,08 | 26,44 | -4,72% | 1.173.511,00 |
| 23.06.2026 | 28,38 | 29,28 | 27,69 | 27,75 | -8,87% | 1.513.145,00 |
| 22.06.2026 | 29,60 | 30,55 | 29,40 | 30,45 | 2,35% | 1.549.328,00 |
| 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% | 1.380.663,00 |
| 16.06.2026 | 30,93 | 31,19 | 29,84 | 30,10 | -1,99% | 692.727,00 |
| 15.06.2026 | 31,01 | 32,21 | 30,36 | 30,71 | 4,49% | 2.281.450,00 |
| 12.06.2026 | 27,89 | 30,03 | 27,83 | 29,39 | 6,10% | 1.517.459,00 |
| 11.06.2026 | 26,05 | 27,73 | 25,71 | 27,70 | 7,45% | 1.705.720,00 |
| 10.06.2026 | 25,56 | 26,30 | 25,43 | 25,78 | -1,83% | 947.191,00 |
| 09.06.2026 | 27,40 | 27,56 | 25,15 | 26,26 | -2,38% | 1.266.089,00 |
| 08.06.2026 | 26,54 | 27,15 | 26,01 | 26,90 | 4,34% | 1.142.093,00 |
| 05.06.2026 | 29,60 | 29,80 | 25,50 | 25,78 | -16,19% | 2.401.742,00 |
| 04.06.2026 | 30,73 | 31,25 | 30,29 | 30,76 | -0,68% | 755.404,00 |
| 03.06.2026 | 31,50 | 31,65 | 30,60 | 30,97 | -3,82% | 1.220.733,00 |
| 02.06.2026 | 31,73 | 32,63 | 31,35 | 32,20 | 2,48% | 1.386.972,00 |
| 01.06.2026 | 30,11 | 31,74 | 30,00 | 31,42 | 3,22% | 952.473,00 |
| 29.05.2026 | 29,66 | 30,87 | 29,22 | 30,44 | 1,94% | 1.584.435,00 |
| 28.05.2026 | 27,99 | 30,28 | 27,74 | 29,86 | 5,96% | 1.097.382,00 |
| 27.05.2026 | 28,21 | 28,69 | 27,95 | 28,18 | -2,32% | 744.407,00 |
| 26.05.2026 | 28,03 | 29,04 | 27,76 | 28,85 | 6,93% | 894.236,00 |
| 22.05.2026 | 26,83 | 27,31 | 26,29 | 26,98 | 0,97% | 884.154,00 |
| 21.05.2026 | 26,50 | 27,42 | 26,10 | 26,72 | -0,93% | 882.350,00 |
| 20.05.2026 | 26,65 | 27,16 | 26,06 | 26,97 | 2,28% | 980.757,00 |
| 19.05.2026 | 26,22 | 26,72 | 25,68 | 26,37 | -1,31% | 1.206.605,00 |
| 18.05.2026 | 27,59 | 27,94 | 26,51 | 26,72 | -1,98% | 966.516,00 |
| 15.05.2026 | 28,48 | 28,63 | 27,14 | 27,26 | -8,89% | 1.721.377,00 |
| 14.05.2026 | 30,79 | 30,83 | 29,06 | 29,92 | -3,42% | 1.384.529,00 |
| 13.05.2026 | 31,97 | 32,76 | 30,46 | 30,98 | -2,85% | 2.203.933,00 |
| 12.05.2026 | 28,47 | 32,02 | 28,11 | 31,89 | 10,08% | 2.272.177,00 |
| 11.05.2026 | 29,23 | 29,84 | 28,91 | 28,97 | 1,72% | 1.473.668,00 |
| 08.05.2026 | 28,00 | 28,60 | 27,51 | 28,48 | 5,09% | 1.494.498,00 |
| 07.05.2026 | 27,91 | 28,89 | 27,09 | 27,10 | 0,11% | 1.640.879,00 |
| 06.05.2026 | 26,93 | 27,72 | 26,58 | 27,07 | 4,84% | 1.194.027,00 |
| 05.05.2026 | 25,80 | 26,40 | 25,08 | 25,82 | 5,56% | 2.733.839,00 |
| 04.05.2026 | 25,05 | 25,37 | 24,41 | 24,46 | -2,98% | 1.155.346,00 |
| 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 | 7,58% | 2.502.604,00 |
| 23.02.2026 | 30,17 | 31,56 | 30,07 | 31,13 | 3,25% | 1.948.019,00 |
| 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 |