26,020€
-5,52%
Echtzeit-Aktienkurs Ero Copper Corp
Bid:
Ask:
Aktienkurse zur Ero Copper Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 27,68 | 27,68 | 23,64 | 25,80 | -6,32% | 110,00 |
| 29.10.2026 | 28,67 | 28,67 | 27,54 | 27,54 | -5,00% | - |
| 28.10.2026 | 28,99 | 28,99 | 28,99 | 28,99 | 0,00% | - |
| 27.10.2026 | 27,71 | 28,99 | 27,71 | 28,99 | 4,73% | 330,00 |
| 26.10.2026 | 26,60 | 27,68 | 26,60 | 27,68 | 1,35% | - |
| 23.10.2026 | 26,65 | 27,31 | 26,65 | 27,31 | 1,94% | 50,00 |
| 22.10.2026 | 27,90 | 27,97 | 26,79 | 26,79 | -5,17% | 810,00 |
| 21.10.2026 | 29,33 | 29,34 | 28,25 | 28,25 | -8,81% | 150,00 |
| 20.10.2026 | 30,48 | 30,98 | 29,27 | 30,98 | 2,11% | 310,00 |
| 19.10.2026 | 30,33 | 30,34 | 30,33 | 30,34 | -1,33% | - |
| 16.10.2026 | 30,75 | 30,75 | 30,75 | 30,75 | 0,69% | - |
| 15.10.2026 | 30,69 | 30,69 | 29,80 | 30,54 | -5,94% | 70,00 |
| 14.10.2026 | 32,47 | 32,47 | 32,47 | 32,47 | 22,25% | - |
| 13.10.2026 | 33,39 | 33,51 | 26,56 | 26,56 | -21,47% | 315,00 |
| 12.10.2026 | 33,82 | 33,82 | 33,82 | 33,82 | 4,06% | - |
| 09.10.2026 | 31,80 | 32,50 | 31,80 | 32,50 | 1,53% | 18,00 |
| 08.10.2026 | 32,60 | 32,60 | 32,01 | 32,01 | -2,68% | 400,00 |
| 07.10.2026 | 33,45 | 33,45 | 32,89 | 32,89 | -3,35% | - |
| 06.10.2026 | 34,00 | 34,03 | 34,00 | 34,03 | -1,05% | - |
| 05.10.2026 | 33,91 | 34,39 | 33,89 | 34,39 | 3,68% | 131,00 |
| 02.10.2026 | 31,58 | 33,17 | 31,58 | 33,17 | 3,85% | - |
| 01.10.2026 | 32,35 | 32,35 | 31,94 | 31,94 | -3,80% | - |
| 30.09.2026 | 32,52 | 33,20 | 32,52 | 33,20 | 1,59% | 200,00 |
| 29.09.2026 | 32,68 | 32,68 | 32,68 | 32,68 | 0,49% | - |
| 28.09.2026 | 32,52 | 32,52 | 32,52 | 32,52 | -1,06% | - |
| 25.09.2026 | 32,42 | 33,01 | 32,42 | 32,87 | 1,92% | 945,00 |
| 24.09.2026 | 31,83 | 32,25 | 31,83 | 32,25 | 1,16% | - |
| 23.09.2026 | 32,53 | 32,53 | 31,46 | 31,88 | -2,06% | 100,00 |
| 22.09.2026 | 30,70 | 32,55 | 30,70 | 32,55 | 8,18% | 150,00 |
| 21.09.2026 | 29,14 | 30,09 | 29,14 | 30,09 | 2,14% | - |
| 18.09.2026 | 28,92 | 29,46 | 28,92 | 29,46 | 0,03% | 100,00 |
| 17.09.2026 | 28,21 | 29,45 | 28,21 | 29,45 | 6,01% | 100,00 |
| 16.09.2026 | 27,99 | 27,99 | 27,78 | 27,78 | -0,29% | 200,00 |
| 15.09.2026 | 29,19 | 29,40 | 27,86 | 27,86 | -3,53% | 100,00 |
| 14.09.2026 | 30,61 | 30,61 | 28,88 | 28,88 | -3,77% | 100,00 |
| 11.09.2026 | 30,01 | 30,01 | 30,01 | 30,01 | -5,12% | - |
| 10.09.2026 | 32,69 | 32,69 | 31,63 | 31,63 | -4,38% | 214,00 |
| 09.09.2026 | 32,67 | 33,08 | 32,67 | 33,08 | 0,55% | 15,00 |
| 08.09.2026 | 30,20 | 32,90 | 30,20 | 32,90 | 10,29% | 125,00 |
| 07.09.2026 | 29,83 | 29,83 | 29,83 | 29,83 | -0,90% | - |
| 04.09.2026 | 30,22 | 30,22 | 30,10 | 30,10 | 0,37% | 200,00 |
| 03.09.2026 | 29,74 | 29,99 | 29,74 | 29,99 | -0,17% | 100,00 |
| 02.09.2026 | 29,60 | 30,04 | 29,60 | 30,04 | -3,13% | 200,00 |
| 01.09.2026 | 31,74 | 31,74 | 31,01 | 31,01 | -7,60% | 200,00 |
| 31.08.2026 | 33,47 | 33,56 | 33,47 | 33,56 | -2,78% | 50,00 |
| 28.08.2026 | 33,93 | 34,53 | 33,93 | 34,52 | 3,20% | 300,00 |
| 27.08.2026 | 33,73 | 33,73 | 33,45 | 33,45 | -5,24% | 230,00 |
| 26.08.2026 | 34,66 | 35,30 | 34,66 | 35,30 | 4,62% | 1.000,00 |
| 25.08.2026 | 32,84 | 33,74 | 32,84 | 33,74 | -0,76% | 530,00 |
| 24.08.2026 | 33,49 | 34,00 | 33,00 | 34,00 | 9,82% | 1.150,00 |
| 21.08.2026 | 30,96 | 30,96 | 30,96 | 30,96 | 4,17% | - |
| 20.08.2026 | 29,03 | 29,72 | 29,03 | 29,72 | 3,95% | 80,00 |
| 19.08.2026 | 28,69 | 28,69 | 28,40 | 28,59 | -4,57% | 897,00 |
| 18.08.2026 | 29,96 | 29,96 | 29,96 | 29,96 | 2,29% | - |
| 17.08.2026 | 29,44 | 29,44 | 29,29 | 29,29 | -1,05% | - |
| 14.08.2026 | 29,60 | 29,60 | 29,60 | 29,60 | -4,33% | - |
| 13.08.2026 | 30,94 | 30,94 | 30,94 | 30,94 | -1,15% | - |
| 12.08.2026 | 31,19 | 31,64 | 30,00 | 31,30 | 4,58% | 790,00 |
| 11.08.2026 | 31,43 | 31,43 | 27,62 | 29,93 | 0,40% | 275,00 |
| 10.08.2026 | 29,57 | 29,81 | 29,30 | 29,81 | 1,71% | 1.700,00 |
| 07.08.2026 | 26,67 | 29,31 | 26,67 | 29,31 | 15,99% | 131,00 |
| 06.08.2026 | 25,73 | 25,73 | 25,27 | 25,27 | -3,55% | 270,00 |
| 05.08.2026 | 24,97 | 26,20 | 24,97 | 26,20 | 5,31% | 115,00 |
| 04.08.2026 | 23,60 | 24,88 | 23,60 | 24,88 | 6,32% | 200,00 |
| 03.08.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 0,65% | - |
| 31.07.2026 | 23,30 | 23,30 | 23,25 | 23,25 | 3,47% | 200,00 |
| 30.07.2026 | 21,90 | 22,47 | 21,90 | 22,47 | 0,72% | 300,00 |
| 29.07.2026 | 22,31 | 22,31 | 22,31 | 22,31 | -2,53% | - |
| 28.07.2026 | 22,89 | 22,89 | 22,89 | 22,89 | 0,31% | - |
| 27.07.2026 | 22,81 | 22,82 | 22,81 | 22,82 | -0,83% | 100,00 |
| 24.07.2026 | 23,01 | 23,01 | 23,01 | 23,01 | -2,25% | - |
| 23.07.2026 | 23,54 | 23,54 | 23,54 | 23,54 | -0,97% | - |
| 22.07.2026 | 23,42 | 23,77 | 23,42 | 23,77 | 1,58% | 60,00 |
| 21.07.2026 | 22,08 | 23,40 | 22,08 | 23,40 | 11,38% | 1.260,00 |
| 20.07.2026 | 21,01 | 21,01 | 21,01 | 21,01 | -1,73% | - |
| 17.07.2026 | 21,08 | 21,38 | 21,08 | 21,38 | -2,64% | 900,00 |
| 16.07.2026 | 21,96 | 21,96 | 21,96 | 21,96 | -2,31% | - |
| 15.07.2026 | 22,48 | 22,48 | 22,48 | 22,48 | 3,07% | - |
| 14.07.2026 | 21,81 | 21,81 | 21,81 | 21,81 | -2,02% | - |
| 13.07.2026 | 22,26 | 22,26 | 22,26 | 22,26 | 2,11% | - |
| 10.07.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 1,63% | - |
| 09.07.2026 | 20,71 | 21,59 | 20,71 | 21,45 | -1,24% | 465,00 |
| 08.07.2026 | 21,72 | 21,72 | 21,72 | 21,72 | 1,50% | - |
| 07.07.2026 | 22,93 | 22,93 | 21,40 | 21,40 | -5,81% | 150,00 |
| 06.07.2026 | 23,11 | 23,39 | 22,72 | 22,72 | -0,61% | 515,00 |
| 03.07.2026 | 22,86 | 22,86 | 22,86 | 22,86 | 1,60% | - |
| 02.07.2026 | 22,50 | 22,50 | 22,50 | 22,50 | -3,27% | - |
| 01.07.2026 | 23,26 | 23,26 | 23,26 | 23,26 | -0,85% | - |
| 30.06.2026 | 22,59 | 23,46 | 22,59 | 23,46 | 1,08% | 550,00 |
| 29.06.2026 | 23,08 | 23,21 | 23,08 | 23,21 | -1,28% | 30,00 |
| 26.06.2026 | 22,97 | 23,51 | 22,97 | 23,51 | -0,55% | 100,00 |
| 25.06.2026 | 23,64 | 23,64 | 23,64 | 23,64 | -2,39% | - |
| 24.06.2026 | 24,22 | 24,22 | 24,22 | 24,22 | -3,16% | - |
| 23.06.2026 | 25,56 | 25,56 | 25,01 | 25,01 | -2,72% | 50,00 |
| 22.06.2026 | 25,71 | 25,71 | 25,71 | 25,71 | -0,39% | - |
| 19.06.2026 | 25,81 | 25,81 | 25,81 | 25,81 | -2,68% | - |
| 18.06.2026 | 26,52 | 26,52 | 26,52 | 26,52 | 2,08% | - |
| 17.06.2026 | 25,75 | 25,98 | 25,75 | 25,98 | -2,15% | 145,00 |
| 16.06.2026 | 26,33 | 26,55 | 26,33 | 26,55 | 0,34% | 42,00 |
| 15.06.2026 | 26,00 | 26,46 | 26,00 | 26,46 | 10,20% | 400,00 |