11,980€
-4,62%
Echtzeit-Aktienkurs Ero Copper Corp.
Bid:
Ask:
Aktienkurse zur Ero Copper Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 12,36 | 12,81 | 11,94 | 12,04 | -2,67% | - |
| 24.07.2025 | 12,66 | 12,75 | 12,31 | 12,37 | -2,17% | - |
| 23.07.2025 | 12,44 | 12,81 | 12,31 | 12,65 | 1,20% | - |
| 22.07.2025 | 12,45 | 12,59 | 12,15 | 12,50 | 1,01% | - |
| 21.07.2025 | 12,22 | 12,60 | 12,22 | 12,37 | 1,31% | - |
| 18.07.2025 | 12,43 | 12,69 | 12,21 | 12,21 | -1,77% | - |
| 17.07.2025 | 12,27 | 12,48 | 12,07 | 12,43 | 1,39% | 1.400,00 |
| 16.07.2025 | 12,46 | 12,66 | 12,18 | 12,26 | -1,61% | 190,00 |
| 15.07.2025 | 12,56 | 12,81 | 12,29 | 12,46 | -0,95% | - |
| 14.07.2025 | 12,95 | 13,10 | 12,52 | 12,58 | -2,56% | - |
| 11.07.2025 | 12,62 | 12,97 | 12,48 | 12,91 | 2,42% | - |
| 10.07.2025 | 12,20 | 12,75 | 12,17 | 12,61 | 3,57% | - |
| 09.07.2025 | 13,67 | 13,96 | 12,14 | 12,17 | -9,42% | - |
| 08.07.2025 | 13,83 | 14,11 | 13,30 | 13,44 | -2,79% | - |
| 07.07.2025 | 14,13 | 14,38 | 13,67 | 13,82 | -2,26% | - |
| 04.07.2025 | 14,29 | 14,36 | 13,92 | 14,14 | -1,33% | - |
| 03.07.2025 | 14,89 | 15,36 | 14,18 | 14,33 | -2,95% | 450,00 |
| 02.07.2025 | 14,48 | 15,37 | 14,48 | 14,77 | 2,25% | - |
| 01.07.2025 | 14,32 | 14,58 | 14,17 | 14,44 | 0,73% | - |
| 30.06.2025 | 14,33 | 14,48 | 14,13 | 14,34 | -0,03% | - |
| 27.06.2025 | 14,74 | 14,78 | 14,19 | 14,34 | -2,65% | - |
| 26.06.2025 | 13,48 | 14,76 | 13,48 | 14,73 | 8,35% | - |
| 25.06.2025 | 13,66 | 13,80 | 13,52 | 13,60 | -1,16% | - |
| 24.06.2025 | 13,65 | 14,00 | 13,55 | 13,76 | 0,70% | - |
| 23.06.2025 | 13,23 | 13,88 | 13,16 | 13,66 | 3,21% | - |
| 20.06.2025 | 13,31 | 13,50 | 13,18 | 13,24 | -1,12% | - |
| 19.06.2025 | 13,58 | 13,58 | 13,26 | 13,39 | -1,54% | - |
| 18.06.2025 | 13,22 | 13,68 | 13,22 | 13,60 | 2,14% | - |
| 17.06.2025 | 13,69 | 13,73 | 13,28 | 13,31 | -2,92% | - |
| 16.06.2025 | 12,91 | 13,72 | 12,91 | 13,71 | 5,42% | - |
| 13.06.2025 | 13,54 | 13,60 | 12,95 | 13,01 | -3,81% | - |
| 12.06.2025 | 13,58 | 13,70 | 13,28 | 13,52 | -0,48% | - |
| 11.06.2025 | 13,60 | 13,77 | 13,40 | 13,59 | -0,80% | - |
| 10.06.2025 | 13,75 | 13,88 | 13,56 | 13,70 | -1,26% | - |
| 09.06.2025 | 13,85 | 14,08 | 13,82 | 13,87 | 0,14% | 435,00 |
| 06.06.2025 | 13,81 | 14,10 | 13,75 | 13,85 | -0,50% | - |
| 05.06.2025 | 14,00 | 14,38 | 13,88 | 13,92 | 0,00% | 1.836,00 |
| 04.06.2025 | 12,80 | 13,94 | 12,79 | 13,92 | 8,16% | - |
| 03.06.2025 | 12,69 | 12,91 | 12,46 | 12,87 | 1,54% | - |
| 02.06.2025 | 12,41 | 12,76 | 12,39 | 12,68 | 1,93% | 600,00 |
| 30.05.2025 | 12,43 | 12,59 | 12,31 | 12,44 | -0,76% | - |
| 29.05.2025 | 12,64 | 12,82 | 12,48 | 12,53 | -1,03% | - |
| 28.05.2025 | 12,45 | 12,73 | 12,32 | 12,66 | 1,65% | - |
| 27.05.2025 | 12,72 | 12,85 | 12,42 | 12,46 | -2,31% | - |
| 26.05.2025 | 12,60 | 12,85 | 12,28 | 12,75 | 1,19% | - |
| 23.05.2025 | 12,24 | 12,65 | 11,81 | 12,60 | 2,98% | - |
| 22.05.2025 | 12,14 | 12,48 | 11,98 | 12,24 | 0,78% | - |
| 21.05.2025 | 11,98 | 12,24 | 11,15 | 12,14 | 1,34% | - |
| 20.05.2025 | 11,94 | 12,10 | 11,89 | 11,98 | -0,37% | - |
| 19.05.2025 | 11,73 | 12,03 | 11,44 | 12,03 | 2,12% | - |
| 16.05.2025 | 12,19 | 12,19 | 11,56 | 11,78 | -3,40% | - |
| 15.05.2025 | 12,17 | 12,26 | 11,87 | 12,19 | -0,69% | - |
| 14.05.2025 | 11,98 | 12,38 | 11,78 | 12,28 | 2,55% | - |
| 13.05.2025 | 12,28 | 12,31 | 11,97 | 11,97 | -2,52% | - |
| 12.05.2025 | 11,85 | 12,50 | 11,85 | 12,28 | 3,19% | - |
| 09.05.2025 | 11,90 | 12,03 | 11,84 | 11,90 | -0,13% | - |
| 08.05.2025 | 11,79 | 12,05 | 11,74 | 11,92 | 0,46% | 840,00 |
| 07.05.2025 | 12,42 | 12,43 | 11,69 | 11,86 | -4,78% | - |
| 06.05.2025 | 11,15 | 12,58 | 11,15 | 12,46 | 11,06% | - |
| 05.05.2025 | 11,35 | 11,35 | 11,09 | 11,22 | -0,88% | - |
| 02.05.2025 | 11,07 | 11,46 | 10,99 | 11,32 | 2,72% | 600,00 |
| 30.04.2025 | 11,02 | 11,04 | 10,60 | 11,02 | -0,99% | 3.058,00 |
| 29.04.2025 | 10,98 | 11,23 | 10,95 | 11,13 | 0,36% | - |
| 28.04.2025 | 11,10 | 11,27 | 11,00 | 11,09 | -0,36% | - |
| 25.04.2025 | 11,13 | 11,16 | 10,95 | 11,13 | 0,27% | - |
| 24.04.2025 | 10,52 | 11,17 | 10,42 | 11,10 | 5,67% | - |
| 23.04.2025 | 9,84 | 10,52 | 9,83 | 10,50 | 6,74% | - |
| 22.04.2025 | 9,54 | 9,92 | 9,46 | 9,84 | 2,38% | - |
| 17.04.2025 | 9,54 | 9,73 | 9,46 | 9,61 | 0,73% | - |
| 16.04.2025 | 9,29 | 9,69 | 9,10 | 9,54 | 2,67% | - |
| 15.04.2025 | 9,62 | 9,64 | 9,28 | 9,29 | -3,10% | - |
| 14.04.2025 | 9,29 | 9,62 | 9,13 | 9,59 | 3,87% | - |
| 11.04.2025 | 8,86 | 9,32 | 8,70 | 9,23 | 4,18% | - |
| 10.04.2025 | 9,78 | 9,79 | 8,62 | 8,86 | -9,11% | - |
| 09.04.2025 | 8,77 | 9,98 | 8,43 | 9,75 | 10,73% | - |
| 08.04.2025 | 9,26 | 9,69 | 8,67 | 8,80 | -4,55% | - |
| 07.04.2025 | 9,00 | 9,73 | 8,50 | 9,22 | 1,91% | - |
| 04.04.2025 | 10,18 | 10,23 | 8,76 | 9,05 | -11,27% | 8.000,00 |
| 03.04.2025 | 11,36 | 11,45 | 10,16 | 10,20 | -11,34% | - |
| 02.04.2025 | 11,41 | 11,51 | 11,16 | 11,51 | 0,79% | - |
| 01.04.2025 | 11,22 | 11,63 | 11,03 | 11,42 | 1,11% | - |
| 31.03.2025 | 11,31 | 11,33 | 10,83 | 11,29 | 1,12% | - |
| 28.03.2025 | 12,10 | 12,13 | 11,16 | 11,17 | -8,30% | - |
| 27.03.2025 | 12,44 | 12,50 | 11,94 | 12,18 | -3,41% | - |
| 26.03.2025 | 12,98 | 13,10 | 12,35 | 12,61 | -2,63% | - |
| 25.03.2025 | 12,75 | 13,11 | 12,74 | 12,95 | 0,19% | 675,00 |
| 24.03.2025 | 12,45 | 12,92 | 12,35 | 12,92 | 1,37% | - |
| 21.03.2025 | 12,75 | 12,94 | 12,24 | 12,75 | 0,87% | - |
| 20.03.2025 | 12,68 | 12,81 | 12,51 | 12,64 | 0,28% | - |
| 19.03.2025 | 12,54 | 12,82 | 12,41 | 12,60 | 0,48% | 600,00 |
| 18.03.2025 | 12,08 | 12,58 | 12,05 | 12,54 | 5,38% | - |
| 17.03.2025 | 11,61 | 12,18 | 11,27 | 11,90 | 0,68% | - |
| 14.03.2025 | 11,49 | 11,82 | 11,36 | 11,82 | 0,98% | 680,00 |
| 13.03.2025 | 11,33 | 11,84 | 11,30 | 11,71 | 3,77% | - |
| 12.03.2025 | 11,14 | 11,45 | 11,07 | 11,28 | 2,22% | 100,00 |
| 11.03.2025 | 10,79 | 11,37 | 10,78 | 11,04 | -0,81% | - |
| 10.03.2025 | 11,20 | 11,35 | 10,68 | 11,13 | -1,94% | 450,00 |
| 07.03.2025 | 11,37 | 11,66 | 10,76 | 11,35 | -1,13% | - |
| 06.03.2025 | 11,35 | 11,57 | 11,15 | 11,48 | 0,17% | 1.800,00 |
| 05.03.2025 | 10,77 | 11,70 | 10,77 | 11,46 | 5,62% | - |