23,230€
-1,19%
Echtzeit-Aktienkurs Ero Copper Corp.
Bid:
Ask:
Aktienkurse zur Ero Copper Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.06.2026 | 24,01 | 24,01 | 24,01 | 24,01 | 3,36% | - |
| 11.06.2026 | 22,16 | 23,23 | 22,16 | 23,23 | 3,38% | 68,00 |
| 10.06.2026 | 22,47 | 22,47 | 22,47 | 22,47 | -2,98% | 180,00 |
| 09.06.2026 | 23,16 | 23,16 | 23,16 | 23,16 | 2,66% | - |
| 08.06.2026 | 22,56 | 22,56 | 22,56 | 22,56 | -13,70% | - |
| 05.06.2026 | 26,14 | 26,14 | 26,14 | 26,14 | -0,08% | - |
| 04.06.2026 | 26,16 | 26,16 | 26,16 | 26,16 | -3,43% | - |
| 03.06.2026 | 27,52 | 27,52 | 26,57 | 27,09 | -2,80% | 520,00 |
| 02.06.2026 | 26,62 | 27,87 | 26,62 | 27,87 | 7,61% | 400,00 |
| 01.06.2026 | 25,90 | 25,90 | 25,90 | 25,90 | 1,73% | - |
| 29.05.2026 | 25,46 | 25,46 | 25,46 | 25,46 | 1,56% | - |
| 28.05.2026 | 24,09 | 25,07 | 24,09 | 25,07 | 1,70% | 600,00 |
| 27.05.2026 | 24,59 | 24,65 | 24,59 | 24,65 | 3,88% | 7,00 |
| 26.05.2026 | 23,54 | 23,73 | 23,54 | 23,73 | 0,89% | 200,00 |
| 25.05.2026 | 23,52 | 23,52 | 23,52 | 23,52 | 2,89% | - |
| 22.05.2026 | 22,86 | 22,86 | 22,86 | 22,86 | -0,52% | - |
| 21.05.2026 | 22,98 | 22,98 | 22,98 | 22,98 | 1,77% | - |
| 20.05.2026 | 22,58 | 22,58 | 22,58 | 22,58 | 0,36% | - |
| 19.05.2026 | 22,78 | 22,79 | 22,50 | 22,50 | -6,17% | 150,00 |
| 18.05.2026 | 23,98 | 23,98 | 23,98 | 23,98 | -0,46% | 42,00 |
| 15.05.2026 | 24,72 | 24,84 | 24,09 | 24,09 | -6,99% | 220,00 |
| 14.05.2026 | 26,32 | 26,32 | 25,90 | 25,90 | -4,64% | 1.000,00 |
| 13.05.2026 | 27,16 | 27,16 | 27,16 | 27,16 | 6,72% | - |
| 12.05.2026 | 24,64 | 25,45 | 24,64 | 25,45 | 6,93% | 500,00 |
| 11.05.2026 | 23,80 | 23,80 | 23,80 | 23,80 | -0,92% | 1.000,00 |
| 08.05.2026 | 23,26 | 24,02 | 23,24 | 24,02 | 4,85% | 5.560,00 |
| 07.05.2026 | 22,91 | 22,91 | 22,91 | 22,91 | 0,79% | - |
| 06.05.2026 | 21,94 | 23,00 | 21,94 | 22,73 | 4,55% | - |
| 05.05.2026 | 21,76 | 21,76 | 21,74 | 21,74 | 3,28% | 25,00 |
| 04.05.2026 | 21,80 | 21,80 | 21,05 | 21,05 | -4,62% | 929,00 |
| 30.04.2026 | 22,07 | 22,07 | 22,07 | 22,07 | -1,87% | - |
| 29.04.2026 | 22,39 | 22,65 | 22,39 | 22,49 | -3,68% | 230,00 |
| 28.04.2026 | 23,35 | 23,35 | 23,35 | 23,35 | -1,10% | - |
| 27.04.2026 | 23,00 | 23,61 | 23,00 | 23,61 | 2,79% | 220,00 |
| 24.04.2026 | 23,14 | 23,30 | 22,97 | 22,97 | -2,01% | 1.730,00 |
| 23.04.2026 | 23,44 | 23,44 | 23,44 | 23,44 | -0,97% | - |
| 22.04.2026 | 23,27 | 23,77 | 23,27 | 23,67 | -1,25% | 700,00 |
| 21.04.2026 | 23,97 | 23,97 | 23,97 | 23,97 | -1,07% | - |
| 20.04.2026 | 24,42 | 24,66 | 24,23 | 24,23 | -2,89% | 400,00 |
| 17.04.2026 | 24,89 | 24,95 | 24,89 | 24,95 | -2,20% | 400,00 |
| 16.04.2026 | 25,02 | 25,51 | 25,02 | 25,51 | 2,20% | 50,00 |
| 15.04.2026 | 25,44 | 25,44 | 24,96 | 24,96 | -7,96% | 1.100,00 |
| 14.04.2026 | 27,12 | 27,12 | 27,12 | 27,12 | 3,79% | - |
| 13.04.2026 | 26,13 | 26,13 | 26,13 | 26,13 | -0,61% | 100,00 |
| 10.04.2026 | 26,15 | 26,29 | 25,83 | 26,29 | 2,58% | 1.800,00 |
| 09.04.2026 | 25,63 | 25,63 | 25,63 | 25,63 | -1,16% | - |
| 08.04.2026 | 25,62 | 25,93 | 25,62 | 25,93 | 7,73% | 53,00 |
| 07.04.2026 | 24,17 | 24,17 | 24,07 | 24,07 | -0,86% | 250,00 |
| 02.04.2026 | 23,30 | 24,28 | 23,30 | 24,28 | 1,34% | 1.079,00 |
| 01.04.2026 | 22,96 | 23,96 | 22,96 | 23,96 | 10,11% | 571,00 |
| 31.03.2026 | 21,82 | 21,90 | 21,62 | 21,76 | 0,00% | 1.638,00 |
| 30.03.2026 | 21,60 | 21,76 | 21,60 | 21,76 | 2,45% | - |
| 27.03.2026 | 21,24 | 21,24 | 21,24 | 21,24 | -1,21% | - |
| 26.03.2026 | 21,72 | 21,72 | 21,50 | 21,50 | -2,80% | 135,00 |
| 25.03.2026 | 21,80 | 22,12 | 21,80 | 22,12 | 4,44% | - |
| 24.03.2026 | 21,28 | 21,28 | 21,08 | 21,18 | -1,49% | 600,00 |
| 23.03.2026 | 19,70 | 21,50 | 19,70 | 21,50 | 4,37% | 891,00 |
| 20.03.2026 | 20,68 | 20,68 | 20,60 | 20,60 | -0,68% | 200,00 |
| 19.03.2026 | 21,72 | 21,72 | 20,74 | 20,74 | -3,98% | 200,00 |
| 18.03.2026 | 22,98 | 22,98 | 21,60 | 21,60 | -7,30% | 185,00 |
| 17.03.2026 | 23,30 | 23,30 | 23,30 | 23,30 | -0,09% | - |
| 16.03.2026 | 22,68 | 23,32 | 22,68 | 23,32 | -1,10% | 30,00 |
| 13.03.2026 | 23,58 | 23,58 | 23,58 | 23,58 | 0,94% | - |
| 12.03.2026 | 23,60 | 23,60 | 23,36 | 23,36 | -2,91% | - |
| 11.03.2026 | 24,06 | 24,06 | 24,06 | 24,06 | -2,75% | - |
| 10.03.2026 | 24,20 | 24,78 | 24,20 | 24,74 | 7,19% | 510,00 |
| 09.03.2026 | 23,18 | 23,18 | 22,88 | 23,08 | -4,15% | 353,00 |
| 06.03.2026 | 25,44 | 26,28 | 24,08 | 24,08 | -3,06% | 305,00 |
| 05.03.2026 | 27,08 | 27,10 | 24,84 | 24,84 | -9,28% | 550,00 |
| 04.03.2026 | 26,38 | 27,38 | 26,38 | 27,38 | 3,71% | 717,00 |
| 03.03.2026 | 27,60 | 27,60 | 26,30 | 26,40 | -9,15% | 1.000,00 |
| 02.03.2026 | 29,02 | 29,06 | 29,02 | 29,06 | 0,21% | 25,00 |
| 27.02.2026 | 28,96 | 29,86 | 28,96 | 29,00 | -0,48% | 700,00 |
| 26.02.2026 | 28,72 | 29,14 | 28,72 | 29,14 | -2,54% | 385,00 |
| 25.02.2026 | 28,50 | 29,90 | 28,50 | 29,90 | 4,47% | 100,00 |
| 24.02.2026 | 26,56 | 28,62 | 26,56 | 28,62 | 9,32% | 200,00 |
| 23.02.2026 | 25,70 | 26,18 | 25,50 | 26,18 | 4,64% | 639,00 |
| 20.02.2026 | 25,60 | 25,60 | 24,94 | 25,02 | -0,24% | 445,00 |
| 19.02.2026 | 25,22 | 25,22 | 25,08 | 25,08 | -3,09% | 3.500,00 |
| 18.02.2026 | 25,08 | 25,88 | 25,08 | 25,88 | 6,94% | 400,00 |
| 17.02.2026 | 25,82 | 25,82 | 23,96 | 24,20 | -7,77% | 550,00 |
| 16.02.2026 | 26,30 | 26,30 | 26,08 | 26,24 | -0,08% | 1.173,00 |
| 13.02.2026 | 25,24 | 26,26 | 24,92 | 26,26 | -2,60% | 579,00 |
| 12.02.2026 | 26,36 | 26,96 | 26,36 | 26,96 | -0,30% | 9,00 |
| 11.02.2026 | 26,12 | 27,04 | 26,12 | 27,04 | 1,05% | 280,00 |
| 10.02.2026 | 26,64 | 27,02 | 26,64 | 26,76 | 1,98% | 220,00 |
| 09.02.2026 | 26,50 | 26,50 | 25,90 | 26,24 | 3,55% | 759,00 |
| 06.02.2026 | 26,30 | 27,60 | 25,34 | 25,34 | -9,50% | 1.980,00 |
| 05.02.2026 | 29,02 | 29,08 | 28,00 | 28,00 | -10,31% | 105,00 |
| 04.02.2026 | 31,22 | 31,22 | 31,22 | 31,22 | 0,39% | - |