14,015€
-0,39%
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 | 14,09 | 13,98 | 14,01 | -0,36% | - |
| 10.01.2025 | 14,02 | 14,30 | 13,95 | 14,06 | 0,18% | - |
| 09.01.2025 | 13,91 | 14,26 | 13,79 | 14,04 | 1,01% | - |
| 08.01.2025 | 13,64 | 14,22 | 13,48 | 13,90 | 1,83% | - |
| 07.01.2025 | 13,76 | 13,94 | 13,53 | 13,65 | -0,87% | - |
| 06.01.2025 | 13,43 | 14,03 | 13,34 | 13,77 | 2,69% | - |
| 03.01.2025 | 13,45 | 13,64 | 13,19 | 13,41 | 0,30% | - |
| 02.01.2025 | 13,02 | 13,55 | 12,92 | 13,37 | 5,32% | - |
| 30.12.2024 | 12,71 | 12,85 | 12,69 | 12,69 | -0,94% | - |
| 27.12.2024 | 12,99 | 13,04 | 12,74 | 12,81 | -0,31% | - |
| 23.12.2024 | 12,70 | 12,89 | 12,69 | 12,85 | 1,10% | - |
| 20.12.2024 | 12,58 | 12,85 | 12,45 | 12,71 | 1,32% | - |
| 19.12.2024 | 12,26 | 12,56 | 12,26 | 12,55 | 1,41% | - |
| 18.12.2024 | 12,76 | 12,82 | 12,37 | 12,37 | -3,06% | - |
| 17.12.2024 | 12,92 | 13,14 | 12,44 | 12,76 | -1,28% | - |
| 16.12.2024 | 12,95 | 13,24 | 12,87 | 12,93 | -0,92% | - |
| 13.12.2024 | 13,59 | 13,70 | 12,94 | 13,05 | -4,75% | - |
| 12.12.2024 | 13,82 | 13,86 | 13,50 | 13,70 | -0,94% | - |
| 11.12.2024 | 13,42 | 13,88 | 13,42 | 13,83 | 3,06% | - |
| 10.12.2024 | 14,02 | 14,17 | 13,35 | 13,42 | -4,32% | - |
| 09.12.2024 | 13,24 | 14,49 | 13,24 | 14,02 | 4,51% | - |
| 06.12.2024 | 13,95 | 14,19 | 13,33 | 13,42 | -3,56% | - |
| 05.12.2024 | 14,10 | 14,18 | 13,86 | 13,91 | -1,35% | - |
| 04.12.2024 | 14,55 | 14,79 | 14,04 | 14,10 | -3,03% | - |
| 03.12.2024 | 14,41 | 14,99 | 14,37 | 14,54 | 0,35% | 3.000,00 |
| 02.12.2024 | 14,39 | 14,85 | 14,38 | 14,49 | 0,38% | - |
| 29.11.2024 | 14,26 | 14,54 | 14,24 | 14,44 | 1,30% | - |
| 28.11.2024 | 14,46 | 14,50 | 14,24 | 14,25 | -1,32% | - |
| 27.11.2024 | 14,46 | 14,77 | 14,33 | 14,44 | -0,21% | 400,00 |
| 26.11.2024 | 14,98 | 15,12 | 14,33 | 14,47 | -3,31% | - |
| 25.11.2024 | 14,98 | 15,04 | 14,72 | 14,97 | 0,27% | - |
| 22.11.2024 | 15,16 | 15,31 | 14,80 | 14,93 | -1,58% | - |
| 21.11.2024 | 15,12 | 15,24 | 15,07 | 15,17 | 0,43% | - |
| 20.11.2024 | 15,22 | 15,38 | 15,05 | 15,10 | -0,63% | - |
| 19.11.2024 | 14,84 | 15,25 | 14,83 | 15,20 | 2,32% | - |
| 18.11.2024 | 14,63 | 14,91 | 14,62 | 14,85 | 2,31% | - |
| 15.11.2024 | 14,66 | 14,80 | 14,43 | 14,52 | -0,75% | - |
| 14.11.2024 | 14,79 | 14,84 | 14,27 | 14,63 | -1,02% | 2.800,00 |
| 13.11.2024 | 15,27 | 15,64 | 14,78 | 14,78 | -3,84% | - |
| 12.11.2024 | 15,57 | 15,57 | 14,92 | 15,37 | -1,13% | 400,00 |
| 11.11.2024 | 16,20 | 16,27 | 15,47 | 15,54 | -4,01% | - |
| 08.11.2024 | 16,69 | 16,69 | 15,72 | 16,19 | -2,85% | - |
| 07.11.2024 | 15,92 | 17,09 | 15,90 | 16,67 | 4,71% | - |
| 06.11.2024 | 17,06 | 17,62 | 15,31 | 15,92 | -6,57% | - |
| 05.11.2024 | 16,35 | 17,04 | 16,34 | 17,04 | 4,13% | - |
| 04.11.2024 | 17,04 | 17,29 | 16,33 | 16,36 | -3,96% | - |
| 01.11.2024 | 16,89 | 18,87 | 16,85 | 17,04 | -1,47% | - |
| 31.10.2024 | 17,45 | 17,46 | 16,79 | 17,29 | -2,95% | - |
| 30.10.2024 | 17,83 | 18,00 | 17,22 | 17,82 | -8,03% | - |
| 29.10.2024 | 17,88 | 19,39 | 17,74 | 19,37 | 8,21% | - |
| 28.10.2024 | 17,94 | 19,32 | 17,75 | 17,90 | -0,33% | - |
| 25.10.2024 | 18,03 | 18,39 | 17,94 | 17,96 | -0,22% | - |
| 24.10.2024 | 18,08 | 18,21 | 17,69 | 18,00 | -0,33% | - |
| 23.10.2024 | 18,32 | 18,36 | 17,71 | 18,06 | -1,39% | - |
| 22.10.2024 | 17,93 | 18,33 | 17,81 | 18,32 | 2,20% | - |
| 21.10.2024 | 18,10 | 18,62 | 17,70 | 17,92 | -1,02% | - |
| 18.10.2024 | 17,97 | 18,47 | 17,97 | 18,11 | 0,75% | - |
| 17.10.2024 | 18,51 | 18,58 | 17,85 | 17,97 | -2,84% | - |
| 16.10.2024 | 18,20 | 18,96 | 18,17 | 18,50 | 1,65% | - |
| 15.10.2024 | 18,96 | 18,96 | 18,01 | 18,20 | -3,86% | - |
| 14.10.2024 | 19,13 | 19,13 | 18,70 | 18,93 | -0,89% | - |
| 11.10.2024 | 18,81 | 19,37 | 18,39 | 19,10 | 1,65% | - |
| 10.10.2024 | 18,82 | 18,99 | 18,64 | 18,79 | -0,08% | - |
| 09.10.2024 | 18,56 | 18,85 | 18,33 | 18,80 | 1,40% | - |
| 08.10.2024 | 19,03 | 19,03 | 18,01 | 18,54 | -2,63% | - |
| 07.10.2024 | 19,93 | 19,95 | 18,61 | 19,04 | -4,44% | 710,00 |
| 04.10.2024 | 19,61 | 20,31 | 19,58 | 19,93 | 1,66% | - |
| 03.10.2024 | 20,19 | 20,31 | 19,26 | 19,60 | -2,92% | 10.000,00 |
| 02.10.2024 | 20,33 | 20,70 | 20,16 | 20,19 | -0,64% | - |
| 01.10.2024 | 19,99 | 20,66 | 19,99 | 20,32 | 1,68% | - |
| 30.09.2024 | 20,39 | 20,43 | 19,78 | 19,99 | -2,03% | - |
| 27.09.2024 | 20,67 | 20,93 | 20,10 | 20,40 | -1,26% | - |
| 26.09.2024 | 19,72 | 20,82 | 19,71 | 20,66 | 4,55% | - |
| 25.09.2024 | 20,25 | 20,27 | 19,72 | 19,76 | -2,66% | - |
| 24.09.2024 | 19,15 | 20,46 | 19,15 | 20,30 | 5,95% | - |
| 23.09.2024 | 18,82 | 19,55 | 18,82 | 19,16 | 1,35% | - |
| 20.09.2024 | 19,21 | 19,22 | 18,84 | 18,91 | -1,59% | - |
| 19.09.2024 | 18,46 | 19,58 | 18,45 | 19,21 | 4,03% | 3.000,00 |
| 18.09.2024 | 18,42 | 19,06 | 18,24 | 18,47 | 0,24% | - |
| 17.09.2024 | 18,39 | 18,73 | 18,21 | 18,42 | 0,22% | - |
| 16.09.2024 | 18,76 | 19,12 | 18,38 | 18,38 | -3,82% | - |
| 13.09.2024 | 18,64 | 19,20 | 18,53 | 19,11 | 2,55% | - |
| 12.09.2024 | 17,47 | 18,75 | 17,37 | 18,64 | 6,67% | - |
| 11.09.2024 | 17,05 | 17,47 | 16,88 | 17,47 | 2,40% | - |
| 10.09.2024 | 16,96 | 17,11 | 16,70 | 17,06 | 0,65% | - |
| 09.09.2024 | 16,49 | 17,01 | 16,49 | 16,95 | 2,79% | - |
| 06.09.2024 | 17,19 | 17,21 | 16,40 | 16,49 | -4,04% | - |
| 05.09.2024 | 17,39 | 17,56 | 17,09 | 17,19 | -1,12% | - |
| 04.09.2024 | 17,42 | 17,78 | 17,19 | 17,38 | -0,37% | - |
| 03.09.2024 | 18,65 | 18,79 | 17,33 | 17,45 | -6,56% | - |
| 02.09.2024 | 18,70 | 18,70 | 18,66 | 18,67 | 0,35% | - |
| 30.08.2024 | 18,26 | 18,70 | 18,18 | 18,61 | 2,34% | - |
| 29.08.2024 | 19,00 | 19,11 | 18,18 | 18,18 | -4,42% | - |
| 28.08.2024 | 19,56 | 19,64 | 18,88 | 19,02 | -2,41% | - |
| 27.08.2024 | 19,54 | 19,93 | 19,39 | 19,49 | -0,20% | 45,00 |
| 26.08.2024 | 19,10 | 19,89 | 19,10 | 19,53 | 2,25% | - |
| 23.08.2024 | 18,59 | 19,37 | 18,59 | 19,10 | 2,72% | - |
| 22.08.2024 | 18,82 | 18,86 | 18,40 | 18,60 | -1,17% | 600,00 |
| 21.08.2024 | 18,05 | 18,94 | 18,03 | 18,82 | 4,44% | - |
| 20.08.2024 | 17,98 | 18,56 | 17,89 | 18,02 | 0,28% | - |