14,060€
2,55%
Echtzeit-Aktienkurs ERO COPPER CORP.
Bid:
Ask:
Aktienkurse zur ERO COPPER CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.01.2025 | 13,83 | 13,83 | 13,83 | 13,83 | 0,88% | - |
| 09.01.2025 | 13,71 | 13,71 | 13,71 | 13,71 | 2,01% | - |
| 08.01.2025 | 13,44 | 13,44 | 13,44 | 13,44 | -0,81% | - |
| 07.01.2025 | 13,56 | 13,56 | 13,55 | 13,55 | -3,35% | - |
| 06.01.2025 | 13,22 | 14,02 | 13,22 | 14,02 | 2,79% | 500,00 |
| 03.01.2025 | 13,25 | 13,64 | 13,25 | 13,64 | 6,40% | 1.094,00 |
| 02.01.2025 | 12,82 | 12,82 | 12,82 | 12,82 | 1,67% | - |
| 30.12.2024 | 12,61 | 12,61 | 12,61 | 12,61 | -0,94% | - |
| 27.12.2024 | 12,90 | 12,90 | 12,73 | 12,73 | 0,00% | - |
| 23.12.2024 | 12,61 | 12,73 | 12,61 | 12,73 | 0,47% | - |
| 20.12.2024 | 12,49 | 12,67 | 12,49 | 12,67 | 2,92% | - |
| 19.12.2024 | 12,26 | 12,31 | 12,26 | 12,31 | -2,46% | - |
| 18.12.2024 | 12,67 | 12,71 | 12,62 | 12,62 | -0,39% | - |
| 17.12.2024 | 12,95 | 13,00 | 12,67 | 12,67 | -1,78% | - |
| 16.12.2024 | 12,95 | 13,00 | 12,90 | 12,90 | -0,62% | - |
| 13.12.2024 | 13,59 | 13,60 | 12,90 | 12,98 | -5,19% | - |
| 12.12.2024 | 13,72 | 13,74 | 13,50 | 13,69 | 0,07% | - |
| 11.12.2024 | 13,32 | 13,79 | 13,32 | 13,68 | 2,01% | - |
| 10.12.2024 | 13,92 | 14,11 | 13,41 | 13,41 | -4,01% | - |
| 09.12.2024 | 13,24 | 14,25 | 13,23 | 13,97 | 4,88% | - |
| 06.12.2024 | 13,85 | 13,85 | 13,32 | 13,32 | -4,24% | - |
| 05.12.2024 | 13,90 | 13,93 | 13,85 | 13,91 | -0,86% | - |
| 04.12.2024 | 14,35 | 14,49 | 14,03 | 14,03 | -3,17% | - |
| 03.12.2024 | 14,33 | 14,71 | 14,24 | 14,49 | 0,76% | 1.000,00 |
| 02.12.2024 | 14,30 | 14,67 | 14,30 | 14,38 | 0,70% | - |
| 29.11.2024 | 14,06 | 14,28 | 14,06 | 14,28 | 0,99% | - |
| 28.11.2024 | 14,26 | 14,30 | 14,14 | 14,14 | -1,12% | - |
| 27.11.2024 | 14,26 | 14,56 | 14,25 | 14,30 | -0,76% | 100,00 |
| 26.11.2024 | 14,77 | 14,84 | 14,28 | 14,41 | -2,96% | - |
| 25.11.2024 | 14,78 | 14,85 | 14,72 | 14,85 | -0,20% | - |
| 22.11.2024 | 14,95 | 14,95 | 14,88 | 14,88 | -2,27% | - |
| 21.11.2024 | 15,14 | 15,24 | 15,11 | 15,23 | 1,30% | - |
| 20.11.2024 | 15,02 | 15,29 | 15,02 | 15,03 | -0,53% | - |
| 19.11.2024 | 14,64 | 15,11 | 14,64 | 15,11 | 2,65% | - |
| 18.11.2024 | 14,56 | 14,76 | 14,56 | 14,72 | 2,01% | - |
| 15.11.2024 | 14,46 | 14,68 | 14,43 | 14,43 | -0,21% | - |
| 14.11.2024 | 14,59 | 14,71 | 14,32 | 14,46 | -2,10% | 350,00 |
| 13.11.2024 | 15,17 | 15,35 | 14,77 | 14,77 | -2,51% | - |
| 12.11.2024 | 15,37 | 15,37 | 15,00 | 15,15 | -2,51% | 200,00 |
| 11.11.2024 | 15,99 | 16,05 | 15,54 | 15,54 | -3,18% | - |
| 08.11.2024 | 16,49 | 16,49 | 15,75 | 16,05 | -3,60% | - |
| 07.11.2024 | 15,72 | 16,84 | 15,72 | 16,65 | -0,83% | - |
| 06.11.2024 | 16,86 | 16,86 | 16,79 | 16,79 | -0,12% | - |
| 05.11.2024 | 16,15 | 16,81 | 16,14 | 16,81 | 2,81% | - |
| 04.11.2024 | 16,84 | 16,93 | 16,35 | 16,35 | -3,65% | - |
| 01.11.2024 | 16,69 | 16,97 | 16,69 | 16,97 | 1,07% | - |
| 31.10.2024 | 17,25 | 17,25 | 16,78 | 16,79 | -2,84% | - |
| 30.10.2024 | 17,63 | 17,63 | 17,28 | 17,28 | -1,93% | - |
| 29.10.2024 | 17,68 | 17,78 | 17,62 | 17,62 | -0,73% | - |
| 28.10.2024 | 17,74 | 17,91 | 17,74 | 17,75 | -0,89% | - |
| 25.10.2024 | 17,83 | 18,18 | 17,83 | 17,91 | 0,56% | - |
| 24.10.2024 | 17,88 | 18,06 | 17,64 | 17,81 | -0,11% | - |
| 23.10.2024 | 18,12 | 18,16 | 17,83 | 17,83 | -2,25% | - |
| 22.10.2024 | 17,90 | 18,26 | 17,66 | 18,24 | 2,36% | - |
| 21.10.2024 | 17,90 | 18,26 | 17,66 | 17,82 | -0,89% | - |
| 18.10.2024 | 17,77 | 17,98 | 17,77 | 17,98 | 0,78% | - |
| 17.10.2024 | 18,31 | 18,33 | 17,82 | 17,84 | -3,04% | - |
| 16.10.2024 | 18,00 | 18,62 | 17,99 | 18,40 | 1,71% | - |
| 15.10.2024 | 18,96 | 18,96 | 18,01 | 18,09 | -4,34% | - |
| 14.10.2024 | 18,93 | 18,93 | 18,91 | 18,91 | -0,53% | - |
| 11.10.2024 | 18,61 | 19,20 | 18,21 | 19,01 | 1,60% | - |
| 10.10.2024 | 18,62 | 18,81 | 18,58 | 18,71 | 0,16% | - |
| 09.10.2024 | 18,36 | 18,71 | 18,36 | 18,68 | 1,52% | - |
| 08.10.2024 | 18,83 | 18,83 | 18,18 | 18,40 | -2,85% | - |
| 07.10.2024 | 19,73 | 19,73 | 18,94 | 18,94 | -3,76% | 355,00 |
| 04.10.2024 | 19,41 | 20,14 | 19,40 | 19,68 | 1,60% | - |
| 03.10.2024 | 20,00 | 20,00 | 19,27 | 19,37 | -4,77% | 2.500,00 |
| 02.10.2024 | 20,14 | 20,36 | 20,12 | 20,34 | 0,59% | - |
| 01.10.2024 | 19,80 | 20,22 | 19,80 | 20,22 | 2,33% | - |
| 30.09.2024 | 20,20 | 20,22 | 19,70 | 19,76 | -2,76% | - |
| 27.09.2024 | 20,48 | 20,54 | 19,90 | 20,32 | -0,59% | - |
| 26.09.2024 | 19,52 | 20,56 | 19,51 | 20,44 | 4,07% | - |
| 25.09.2024 | 20,06 | 20,08 | 19,64 | 19,64 | -2,77% | - |
| 24.09.2024 | 18,95 | 20,24 | 18,95 | 20,20 | 6,04% | - |
| 23.09.2024 | 18,62 | 19,43 | 18,62 | 19,05 | 1,33% | - |
| 20.09.2024 | 19,01 | 19,01 | 18,80 | 18,80 | -1,47% | - |
| 19.09.2024 | 18,26 | 19,45 | 18,26 | 19,08 | 3,81% | 600,00 |
| 18.09.2024 | 18,22 | 18,42 | 18,22 | 18,38 | 0,33% | - |
| 17.09.2024 | 18,19 | 18,54 | 18,18 | 18,32 | -0,54% | - |
| 16.09.2024 | 18,56 | 18,73 | 18,42 | 18,42 | -3,21% | - |
| 13.09.2024 | 18,44 | 19,03 | 18,43 | 19,03 | 10,19% | - |
| 12.09.2024 | 17,27 | 17,28 | 17,27 | 17,27 | -0,29% | - |
| 11.09.2024 | 16,85 | 17,32 | 16,85 | 17,32 | 2,42% | - |
| 10.09.2024 | 16,76 | 16,91 | 16,75 | 16,91 | 0,18% | - |
| 09.09.2024 | 16,29 | 16,88 | 16,29 | 16,88 | 2,80% | - |
| 06.09.2024 | 16,99 | 17,01 | 16,38 | 16,42 | -3,70% | - |
| 05.09.2024 | 17,19 | 17,36 | 17,05 | 17,05 | -2,07% | - |
| 04.09.2024 | 17,22 | 17,44 | 17,00 | 17,41 | -6,20% | - |
| 03.09.2024 | 18,45 | 18,56 | 18,45 | 18,56 | 0,54% | - |
| 02.09.2024 | 18,50 | 18,50 | 18,46 | 18,46 | 1,76% | - |
| 30.08.2024 | 18,06 | 18,30 | 18,05 | 18,14 | -0,22% | - |
| 29.08.2024 | 19,41 | 19,41 | 18,18 | 18,18 | -4,01% | - |
| 28.08.2024 | 19,41 | 19,41 | 18,85 | 18,94 | -2,32% | - |
| 27.08.2024 | 19,34 | 19,71 | 19,34 | 19,39 | -0,05% | 9,00 |
| 26.08.2024 | 18,90 | 19,49 | 18,90 | 19,40 | 2,48% | - |
| 23.08.2024 | 18,36 | 18,93 | 18,36 | 18,93 | 2,88% | - |
| 22.08.2024 | 18,62 | 18,62 | 18,40 | 18,40 | -0,92% | 300,00 |
| 21.08.2024 | 17,85 | 18,84 | 17,85 | 18,57 | 2,94% | - |
| 20.08.2024 | 17,78 | 18,24 | 17,78 | 18,04 | 1,63% | - |
| 19.08.2024 | 17,74 | 17,75 | 17,74 | 17,75 | -0,45% | - |