25,020€
0,81%
Echtzeit-Aktienkurs ERO COPPER CORP.
Bid:
Ask:
Aktienkurse zur ERO COPPER CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 24,92 | 25,56 | 24,58 | 25,06 | 1,29% | 40.955,00 |
| 08.01.2026 | 24,71 | 24,93 | 23,65 | 24,74 | 0,12% | 14.000,00 |
| 07.01.2026 | 26,09 | 26,09 | 24,07 | 24,71 | -5,40% | 14.009,00 |
| 06.01.2026 | 26,14 | 26,79 | 25,92 | 26,12 | 0,81% | 3.359,00 |
| 05.01.2026 | 25,85 | 26,12 | 24,86 | 25,91 | 4,94% | 17.645,00 |
| 02.01.2026 | 24,19 | 25,52 | 23,98 | 24,69 | 4,62% | 14.245,00 |
| 30.12.2025 | 23,49 | 23,62 | 23,49 | 23,60 | 0,51% | - |
| 29.12.2025 | 24,14 | 24,14 | 22,74 | 23,48 | 1,16% | 220,00 |
| 23.12.2025 | 22,80 | 23,57 | 22,69 | 23,21 | 1,89% | - |
| 22.12.2025 | 22,82 | 23,38 | 22,57 | 22,78 | 1,70% | - |
| 19.12.2025 | 21,93 | 22,89 | 21,84 | 22,40 | 4,58% | - |
| 18.12.2025 | 21,29 | 21,42 | 21,27 | 21,42 | -0,60% | - |
| 17.12.2025 | 21,35 | 21,81 | 20,97 | 21,55 | 1,08% | 200,00 |
| 16.12.2025 | 21,18 | 21,57 | 21,11 | 21,32 | -3,44% | - |
| 15.12.2025 | 21,86 | 22,44 | 21,64 | 22,08 | 2,65% | - |
| 12.12.2025 | 22,16 | 22,66 | 21,21 | 21,51 | 0,28% | - |
| 11.12.2025 | 21,32 | 21,71 | 20,99 | 21,45 | -0,19% | - |
| 10.12.2025 | 21,07 | 21,53 | 20,86 | 21,49 | 2,77% | - |
| 09.12.2025 | 20,85 | 21,23 | 20,44 | 20,91 | 1,21% | - |
| 08.12.2025 | 21,51 | 21,61 | 20,66 | 20,66 | -3,91% | 1.900,00 |
| 05.12.2025 | 21,63 | 22,24 | 21,49 | 21,50 | 0,14% | - |
| 04.12.2025 | 21,56 | 21,97 | 21,15 | 21,47 | -1,29% | - |
| 03.12.2025 | 21,48 | 22,33 | 21,38 | 21,75 | 2,35% | - |
| 02.12.2025 | 21,98 | 22,33 | 20,95 | 21,25 | -3,85% | - |
| 01.12.2025 | 21,74 | 22,99 | 21,60 | 22,10 | 1,75% | 40,00 |
| 28.11.2025 | 21,00 | 22,21 | 20,92 | 21,72 | 3,82% | - |
| 27.11.2025 | 20,86 | 20,98 | 20,38 | 20,92 | 0,24% | - |
| 26.11.2025 | 20,34 | 21,04 | 20,30 | 20,87 | 1,90% | - |
| 25.11.2025 | 19,92 | 20,59 | 19,33 | 20,48 | 4,62% | - |
| 24.11.2025 | 18,80 | 19,58 | 18,51 | 19,58 | 4,48% | 260,00 |
| 21.11.2025 | 18,05 | 18,79 | 17,57 | 18,74 | -4,00% | - |
| 20.11.2025 | 19,30 | 19,73 | 19,15 | 19,52 | 2,93% | - |
| 19.11.2025 | 18,50 | 19,35 | 18,34 | 18,96 | 4,35% | 200,00 |
| 18.11.2025 | 18,23 | 18,86 | 17,96 | 18,17 | -1,01% | - |
| 17.11.2025 | 18,67 | 18,78 | 17,94 | 18,36 | -0,62% | 150,00 |
| 14.11.2025 | 19,06 | 19,14 | 17,86 | 18,47 | -3,17% | 250,00 |
| 13.11.2025 | 19,92 | 20,04 | 19,08 | 19,08 | -2,53% | - |
| 12.11.2025 | 19,30 | 19,90 | 19,30 | 19,57 | 2,57% | 2.350,00 |
| 11.11.2025 | 19,18 | 19,35 | 18,68 | 19,08 | -0,05% | - |
| 10.11.2025 | 19,20 | 20,02 | 19,09 | 19,09 | 3,64% | 1.890,00 |
| 07.11.2025 | 19,05 | 19,56 | 18,22 | 18,42 | -5,49% | 30,00 |
| 06.11.2025 | 18,00 | 19,65 | 17,95 | 19,49 | 16,01% | 1.225,00 |
| 05.11.2025 | 17,47 | 18,26 | 16,73 | 16,80 | -4,49% | 150,00 |
| 04.11.2025 | 17,54 | 17,59 | 17,52 | 17,59 | -1,26% | - |
| 03.11.2025 | 18,56 | 18,74 | 17,52 | 17,82 | -3,15% | 2.000,00 |
| 31.10.2025 | 18,80 | 18,88 | 18,23 | 18,40 | -0,38% | - |
| 30.10.2025 | 18,50 | 18,68 | 17,94 | 18,47 | -2,40% | - |
| 29.10.2025 | 18,02 | 18,99 | 18,01 | 18,92 | 5,32% | - |
| 28.10.2025 | 17,32 | 18,17 | 17,01 | 17,97 | 1,07% | - |
| 27.10.2025 | 17,91 | 18,25 | 17,36 | 17,78 | -0,50% | 200,00 |
| 24.10.2025 | 17,67 | 17,94 | 17,36 | 17,87 | -0,94% | - |
| 23.10.2025 | 17,72 | 18,29 | 17,66 | 18,04 | 5,34% | - |
| 22.10.2025 | 17,90 | 18,07 | 17,12 | 17,12 | -3,47% | 70,00 |
| 21.10.2025 | 19,12 | 19,54 | 17,70 | 17,74 | -5,87% | 2.100,00 |
| 20.10.2025 | 19,15 | 19,67 | 18,76 | 18,84 | 0,48% | 189,00 |
| 17.10.2025 | 19,68 | 19,72 | 18,75 | 18,75 | -10,33% | - |
| 16.10.2025 | 20,76 | 20,92 | 20,76 | 20,91 | 2,70% | - |
| 15.10.2025 | 20,74 | 21,07 | 20,25 | 20,36 | 1,04% | 1.000,00 |
| 14.10.2025 | 19,47 | 20,36 | 18,76 | 20,15 | 1,74% | - |
| 13.10.2025 | 19,05 | 19,93 | 18,32 | 19,81 | 7,32% | 1.000,00 |
| 10.10.2025 | 19,55 | 19,80 | 18,39 | 18,46 | -8,50% | 140,00 |
| 09.10.2025 | 20,17 | 20,18 | 20,08 | 20,17 | 5,66% | - |
| 08.10.2025 | 19,15 | 19,25 | 18,76 | 19,09 | 2,39% | 75,00 |
| 07.10.2025 | 18,50 | 18,95 | 18,37 | 18,65 | 0,16% | - |
| 06.10.2025 | 18,70 | 18,87 | 18,32 | 18,62 | 2,34% | 150,00 |
| 03.10.2025 | 17,84 | 18,29 | 17,81 | 18,19 | 0,97% | 120,00 |
| 02.10.2025 | 17,61 | 18,06 | 17,58 | 18,02 | 4,13% | 1.050,00 |
| 01.10.2025 | 17,20 | 17,43 | 16,90 | 17,30 | 0,82% | - |
| 30.09.2025 | 17,05 | 17,37 | 16,72 | 17,16 | 0,88% | - |
| 29.09.2025 | 16,10 | 17,13 | 16,03 | 17,01 | 7,69% | 1.000,00 |
| 26.09.2025 | 15,75 | 16,01 | 15,42 | 15,80 | -0,13% | - |
| 25.09.2025 | 16,00 | 16,54 | 15,66 | 15,82 | -2,17% | - |
| 24.09.2025 | 14,70 | 16,32 | 14,70 | 16,17 | 10,19% | 70,00 |
| 23.09.2025 | 14,74 | 14,90 | 14,49 | 14,67 | 2,59% | - |
| 22.09.2025 | 14,53 | 14,90 | 14,30 | 14,30 | -1,72% | - |
| 19.09.2025 | 14,24 | 14,65 | 14,04 | 14,55 | 2,90% | - |
| 18.09.2025 | 14,14 | 14,27 | 13,92 | 14,14 | 0,18% | 900,00 |
| 17.09.2025 | 14,22 | 14,39 | 14,04 | 14,12 | -1,43% | - |
| 16.09.2025 | 14,52 | 14,61 | 14,15 | 14,32 | -1,72% | - |
| 15.09.2025 | 14,41 | 14,73 | 14,38 | 14,57 | 0,62% | 700,00 |
| 12.09.2025 | 14,43 | 14,54 | 14,37 | 14,48 | 3,65% | - |
| 11.09.2025 | 13,90 | 14,10 | 13,78 | 13,97 | 0,36% | - |
| 09.09.2025 | 13,24 | 14,19 | 13,24 | 13,92 | 9,01% | 3.330,00 |
| 05.09.2025 | 12,60 | 13,10 | 12,54 | 12,77 | 1,47% | - |
| 04.09.2025 | 12,74 | 12,78 | 12,34 | 12,59 | -1,29% | 200,00 |
| 03.09.2025 | 12,71 | 13,03 | 12,70 | 12,75 | 0,24% | - |
| 02.09.2025 | 12,29 | 12,76 | 11,93 | 12,72 | 3,71% | - |
| 01.09.2025 | 12,25 | 12,27 | 12,23 | 12,27 | -0,04% | - |
| 29.08.2025 | 12,00 | 12,31 | 11,97 | 12,27 | 2,08% | - |
| 28.08.2025 | 12,47 | 12,51 | 12,01 | 12,02 | -3,61% | - |
| 27.08.2025 | 12,54 | 12,63 | 12,33 | 12,47 | -0,32% | - |
| 26.08.2025 | 12,31 | 12,51 | 12,25 | 12,51 | 1,62% | - |
| 25.08.2025 | 12,29 | 12,38 | 12,18 | 12,31 | 0,16% | - |
| 22.08.2025 | 12,02 | 12,32 | 11,91 | 12,29 | 1,74% | - |
| 21.08.2025 | 11,66 | 12,08 | 11,63 | 12,08 | 3,60% | - |
| 20.08.2025 | 11,65 | 11,69 | 11,50 | 11,66 | 0,13% | - |
| 19.08.2025 | 11,81 | 11,84 | 11,56 | 11,65 | -1,40% | 712,00 |
| 18.08.2025 | 11,86 | 12,04 | 11,62 | 11,81 | -0,42% | - |
| 15.08.2025 | 11,91 | 12,09 | 11,68 | 11,86 | -0,38% | - |
| 14.08.2025 | 11,98 | 11,98 | 11,63 | 11,91 | -0,71% | 150,00 |