14,080€
1,81%
Echtzeit-Aktienkurs Ero Copper Corp.
Bid:
Ask:
Aktienkurse zur Ero Copper Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.01.2025 | 14,08 | 14,08 | 13,88 | 13,88 | 0,36% | - |
| 10.01.2025 | 13,83 | 13,83 | 13,83 | 13,83 | 0,88% | - |
| 09.01.2025 | 13,71 | 13,71 | 13,71 | 13,71 | 2,01% | - |
| 08.01.2025 | 13,44 | 13,44 | 13,44 | 13,44 | -0,81% | - |
| 07.01.2025 | 13,56 | 13,56 | 13,55 | 13,55 | -3,35% | - |
| 06.01.2025 | 13,22 | 14,02 | 13,22 | 14,02 | 2,79% | 500,00 |
| 03.01.2025 | 13,25 | 13,64 | 13,25 | 13,64 | 6,40% | 1.094,00 |
| 02.01.2025 | 12,82 | 12,82 | 12,82 | 12,82 | 1,67% | - |
| 30.12.2024 | 12,61 | 12,61 | 12,61 | 12,61 | -2,70% | - |
| 27.12.2024 | 12,79 | 12,96 | 12,79 | 12,96 | 0,00% | 1.538,00 |
| 23.12.2024 | 12,50 | 12,96 | 12,50 | 12,96 | 4,68% | 400,00 |
| 20.12.2024 | 12,38 | 12,38 | 12,38 | 12,38 | 1,89% | - |
| 19.12.2024 | 12,15 | 12,15 | 12,15 | 12,15 | -3,34% | - |
| 18.12.2024 | 12,57 | 12,57 | 12,57 | 12,57 | -1,10% | - |
| 17.12.2024 | 12,71 | 12,71 | 12,71 | 12,71 | -1,09% | - |
| 16.12.2024 | 12,85 | 12,85 | 12,85 | 12,85 | -3,38% | - |
| 13.12.2024 | 13,49 | 13,49 | 13,30 | 13,30 | -0,75% | 250,00 |
| 12.12.2024 | 13,62 | 13,62 | 13,40 | 13,40 | 0,75% | - |
| 11.12.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -3,76% | - |
| 10.12.2024 | 13,82 | 13,82 | 13,82 | 13,82 | 3,91% | - |
| 09.12.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -3,27% | - |
| 06.12.2024 | 13,75 | 13,75 | 13,75 | 13,75 | -2,14% | - |
| 05.12.2024 | 13,90 | 14,05 | 13,90 | 14,05 | -2,09% | 100,00 |
| 04.12.2024 | 14,35 | 14,35 | 14,35 | 14,35 | 0,99% | - |
| 03.12.2024 | 14,21 | 14,21 | 14,21 | 14,21 | 0,07% | - |
| 02.12.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 1,07% | - |
| 29.11.2024 | 14,05 | 14,05 | 14,05 | 14,05 | -1,61% | - |
| 28.11.2024 | 14,26 | 14,28 | 14,26 | 14,28 | 0,21% | - |
| 27.11.2024 | 14,26 | 14,26 | 14,25 | 14,25 | -3,52% | - |
| 26.11.2024 | 14,77 | 14,77 | 14,77 | 14,77 | -0,07% | - |
| 25.11.2024 | 14,78 | 14,78 | 14,78 | 14,78 | -1,14% | - |
| 22.11.2024 | 14,95 | 14,95 | 14,95 | 14,95 | -1,16% | - |
| 21.11.2024 | 15,12 | 15,45 | 14,93 | 15,13 | -2,04% | - |
| 20.11.2024 | 15,02 | 15,44 | 15,02 | 15,44 | 3,00% | 150,00 |
| 19.11.2024 | 14,64 | 15,02 | 14,64 | 14,99 | 3,88% | 295,00 |
| 18.11.2024 | 14,43 | 14,43 | 14,43 | 14,43 | -0,07% | - |
| 15.11.2024 | 14,46 | 14,46 | 14,44 | 14,44 | -1,16% | - |
| 14.11.2024 | 14,58 | 14,61 | 14,58 | 14,61 | -3,18% | 115,00 |
| 13.11.2024 | 15,07 | 15,37 | 15,07 | 15,09 | -1,82% | - |
| 12.11.2024 | 15,37 | 15,37 | 15,37 | 15,37 | -3,94% | - |
| 11.11.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -2,97% | - |
| 08.11.2024 | 16,49 | 16,49 | 16,49 | 16,49 | 2,42% | - |
| 07.11.2024 | 15,71 | 16,10 | 15,71 | 16,10 | -7,74% | 200,00 |
| 06.11.2024 | 16,85 | 17,45 | 16,85 | 17,45 | 6,27% | 400,00 |
| 05.11.2024 | 16,15 | 16,42 | 16,15 | 16,42 | -2,49% | - |
| 04.11.2024 | 16,84 | 16,84 | 16,84 | 16,84 | 0,90% | - |
| 01.11.2024 | 16,69 | 16,69 | 16,69 | 16,69 | -0,65% | - |
| 31.10.2024 | 17,25 | 17,25 | 16,80 | 16,80 | -2,95% | - |
| 30.10.2024 | 17,63 | 17,63 | 17,24 | 17,31 | -2,04% | - |
| 29.10.2024 | 17,67 | 17,69 | 17,67 | 17,67 | -0,34% | - |
| 28.10.2024 | 17,73 | 17,73 | 17,73 | 17,73 | -0,56% | - |
| 25.10.2024 | 17,83 | 17,83 | 17,83 | 17,83 | -0,28% | - |
| 24.10.2024 | 17,88 | 17,88 | 17,88 | 17,88 | -1,32% | - |
| 23.10.2024 | 18,12 | 18,12 | 18,12 | 18,12 | 2,20% | - |
| 22.10.2024 | 17,73 | 17,73 | 17,73 | 17,73 | -0,95% | - |
| 21.10.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 0,34% | - |
| 18.10.2024 | 17,84 | 17,84 | 17,84 | 17,84 | -2,57% | - |
| 17.10.2024 | 18,31 | 18,31 | 18,31 | 18,31 | 1,72% | - |
| 16.10.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -4,05% | - |
| 15.10.2024 | 18,76 | 18,76 | 18,76 | 18,76 | -0,90% | - |
| 14.10.2024 | 18,93 | 18,93 | 18,93 | 18,93 | 1,72% | - |
| 11.10.2024 | 18,61 | 18,61 | 18,61 | 18,61 | -0,05% | - |
| 10.10.2024 | 18,62 | 18,62 | 18,62 | 18,62 | 1,42% | - |
| 09.10.2024 | 18,36 | 18,36 | 18,36 | 18,36 | -2,50% | - |
| 08.10.2024 | 18,83 | 18,83 | 18,83 | 18,83 | -0,69% | - |
| 07.10.2024 | 19,73 | 19,73 | 18,96 | 18,96 | -4,24% | 1.500,00 |
| 04.10.2024 | 19,41 | 19,80 | 19,41 | 19,80 | -0,95% | 250,00 |
| 03.10.2024 | 19,99 | 19,99 | 19,99 | 19,99 | -2,68% | - |
| 02.10.2024 | 20,12 | 20,54 | 20,12 | 20,54 | 3,79% | 65,00 |
| 01.10.2024 | 19,79 | 19,79 | 19,79 | 19,79 | -2,03% | - |
| 30.09.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -1,37% | - |
| 27.09.2024 | 20,48 | 20,48 | 20,48 | 20,48 | 4,92% | - |
| 26.09.2024 | 19,52 | 19,52 | 19,52 | 19,52 | -2,69% | - |
| 25.09.2024 | 20,06 | 20,06 | 20,06 | 20,06 | 5,86% | - |
| 24.09.2024 | 18,95 | 18,95 | 18,95 | 18,95 | 1,77% | - |
| 23.09.2024 | 18,62 | 18,62 | 18,62 | 18,62 | -2,05% | - |
| 20.09.2024 | 19,01 | 19,01 | 19,01 | 19,01 | 1,88% | - |
| 19.09.2024 | 18,26 | 18,66 | 18,26 | 18,66 | 2,30% | 20,00 |
| 18.09.2024 | 18,24 | 18,24 | 18,24 | 18,24 | 0,27% | - |
| 17.09.2024 | 18,19 | 18,19 | 18,19 | 18,19 | -1,99% | - |
| 16.09.2024 | 18,56 | 18,56 | 18,56 | 18,56 | 0,65% | - |
| 13.09.2024 | 18,44 | 18,44 | 18,44 | 18,44 | 6,77% | - |
| 12.09.2024 | 17,27 | 17,27 | 17,27 | 17,27 | 2,49% | - |
| 11.09.2024 | 16,85 | 16,85 | 16,85 | 16,85 | 0,60% | - |
| 10.09.2024 | 16,76 | 16,76 | 16,75 | 16,75 | 2,82% | - |
| 09.09.2024 | 16,29 | 16,29 | 16,29 | 16,29 | -0,12% | - |
| 06.09.2024 | 16,99 | 16,99 | 16,31 | 16,31 | -5,12% | - |
| 05.09.2024 | 17,19 | 17,19 | 17,19 | 17,19 | -0,17% | - |
| 04.09.2024 | 17,22 | 17,22 | 17,22 | 17,22 | -6,67% | - |
| 03.09.2024 | 18,45 | 18,45 | 18,45 | 18,45 | -0,22% | - |
| 02.09.2024 | 18,49 | 18,49 | 18,49 | 18,49 | 2,38% | - |
| 30.08.2024 | 18,06 | 18,06 | 18,06 | 18,06 | -5,05% | - |
| 29.08.2024 | 18,80 | 19,02 | 18,80 | 19,02 | -1,76% | - |
| 28.08.2024 | 19,36 | 19,36 | 19,36 | 19,36 | 0,10% | - |
| 27.08.2024 | 19,34 | 19,34 | 19,34 | 19,34 | 2,33% | - |
| 26.08.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 2,77% | - |
| 23.08.2024 | 18,39 | 18,39 | 18,39 | 18,39 | -1,18% | - |
| 22.08.2024 | 18,61 | 18,61 | 18,61 | 18,61 | 4,26% | - |
| 21.08.2024 | 17,85 | 17,85 | 17,85 | 17,85 | 0,39% | - |
| 20.08.2024 | 17,78 | 17,78 | 17,78 | 17,78 | 0,28% | - |