28,250€
-10,54%
Echtzeit-Aktienkurs Ero Copper Corp.
Bid:
Ask:
Aktienkurse zur Ero Copper Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 30,00 | 30,82 | 28,06 | 28,28 | -10,45% | 2.977,00 |
| 29.01.2026 | 31,78 | 32,80 | 30,52 | 31,58 | 3,24% | 8.791,00 |
| 28.01.2026 | 30,16 | 30,65 | 29,77 | 30,59 | 4,26% | - |
| 27.01.2026 | 28,00 | 29,42 | 27,96 | 29,34 | 4,49% | 2.662,00 |
| 26.01.2026 | 29,00 | 29,98 | 27,98 | 28,08 | 1,08% | 5.907,00 |
| 23.01.2026 | 26,72 | 27,84 | 26,50 | 27,78 | 5,63% | 2.122,00 |
| 22.01.2026 | 26,40 | 26,94 | 26,30 | 26,30 | -1,13% | - |
| 21.01.2026 | 26,78 | 27,56 | 26,32 | 26,60 | 0,99% | 1.400,00 |
| 20.01.2026 | 25,70 | 26,56 | 25,10 | 26,34 | 2,49% | 488,00 |
| 19.01.2026 | 26,70 | 26,70 | 25,66 | 25,70 | 1,18% | 4.526,00 |
| 16.01.2026 | 25,88 | 25,88 | 24,70 | 25,40 | -1,70% | 2.200,00 |
| 15.01.2026 | 26,10 | 26,48 | 25,70 | 25,84 | -1,67% | 3.474,00 |
| 14.01.2026 | 25,52 | 26,56 | 25,52 | 26,28 | 2,98% | 600,00 |
| 13.01.2026 | 26,28 | 26,98 | 25,30 | 25,52 | -3,99% | 260,00 |
| 12.01.2026 | 25,00 | 26,72 | 25,00 | 26,58 | 4,48% | 6.100,00 |
| 09.01.2026 | 24,62 | 25,44 | 24,62 | 25,44 | 7,80% | 900,00 |
| 08.01.2026 | 24,54 | 24,54 | 23,60 | 23,60 | -8,24% | 500,00 |
| 07.01.2026 | 26,00 | 26,08 | 25,20 | 25,72 | -1,08% | 3.400,00 |
| 06.01.2026 | 26,00 | 26,64 | 26,00 | 26,00 | 1,17% | 657,00 |
| 05.01.2026 | 25,50 | 25,80 | 25,50 | 25,70 | 0,55% | 140,00 |
| 02.01.2026 | 24,50 | 25,56 | 24,40 | 25,56 | 5,36% | 2.135,00 |
| 30.12.2025 | 23,42 | 24,26 | 23,42 | 24,26 | 5,20% | 725,00 |
| 29.12.2025 | 24,02 | 24,02 | 23,06 | 23,06 | 0,26% | 387,00 |
| 23.12.2025 | 22,60 | 23,34 | 22,60 | 23,00 | 0,00% | 268,00 |
| 22.12.2025 | 22,60 | 23,00 | 22,60 | 23,00 | 1,68% | 100,00 |
| 19.12.2025 | 21,58 | 23,00 | 21,58 | 22,62 | 5,21% | 330,00 |
| 18.12.2025 | 21,04 | 21,50 | 21,04 | 21,50 | 1,80% | 250,00 |
| 17.12.2025 | 21,12 | 21,12 | 21,12 | 21,12 | -0,28% | - |
| 16.12.2025 | 21,18 | 21,18 | 21,18 | 21,18 | -5,78% | - |
| 15.12.2025 | 21,42 | 22,48 | 21,42 | 22,48 | 4,66% | 565,00 |
| 12.12.2025 | 21,80 | 22,18 | 21,48 | 21,48 | 0,56% | 1.022,00 |
| 11.12.2025 | 21,36 | 21,36 | 21,36 | 21,36 | 2,69% | - |
| 10.12.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,68% | - |
| 09.12.2025 | 20,66 | 20,66 | 20,66 | 20,66 | -2,73% | - |
| 08.12.2025 | 21,24 | 21,24 | 21,24 | 21,24 | -0,56% | - |
| 05.12.2025 | 21,36 | 21,36 | 21,36 | 21,36 | -0,09% | - |
| 04.12.2025 | 21,38 | 21,38 | 21,38 | 21,38 | -2,02% | - |
| 03.12.2025 | 21,30 | 21,82 | 21,30 | 21,82 | -0,46% | 200,00 |
| 02.12.2025 | 21,92 | 21,92 | 21,92 | 21,92 | -1,97% | - |
| 01.12.2025 | 21,40 | 22,36 | 21,40 | 22,36 | 1,54% | 550,00 |
| 28.11.2025 | 20,72 | 22,08 | 20,72 | 22,02 | 6,69% | 450,00 |
| 27.11.2025 | 20,64 | 20,64 | 20,64 | 20,64 | 2,69% | - |
| 26.11.2025 | 20,10 | 20,10 | 20,10 | 20,10 | -2,99% | - |
| 25.11.2025 | 19,72 | 20,72 | 19,72 | 20,72 | 11,76% | 1.000,00 |
| 24.11.2025 | 18,54 | 18,54 | 18,54 | 18,54 | 3,58% | - |
| 21.11.2025 | 17,97 | 17,97 | 17,90 | 17,90 | -3,19% | 250,00 |
| 20.11.2025 | 18,86 | 18,86 | 18,49 | 18,49 | 2,15% | 50,00 |
| 19.11.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -1,68% | - |
| 18.11.2025 | 18,41 | 18,41 | 18,41 | 18,41 | -2,13% | - |
| 17.11.2025 | 18,28 | 18,81 | 18,28 | 18,81 | 2,23% | 25,00 |
| 14.11.2025 | 19,15 | 19,15 | 18,40 | 18,40 | -5,54% | 175,00 |
| 13.11.2025 | 19,50 | 19,76 | 19,48 | 19,48 | -1,81% | 250,00 |
| 12.11.2025 | 19,14 | 19,88 | 19,14 | 19,84 | 6,49% | 700,00 |
| 11.11.2025 | 18,97 | 19,37 | 18,63 | 18,63 | -4,46% | 700,00 |
| 10.11.2025 | 19,40 | 19,95 | 19,22 | 19,50 | 5,69% | 4.906,00 |
| 07.11.2025 | 18,58 | 19,65 | 18,45 | 18,45 | -4,11% | 1.800,00 |
| 06.11.2025 | 17,79 | 19,27 | 17,79 | 19,24 | 6,01% | 1.133,00 |
| 05.11.2025 | 16,86 | 18,22 | 16,86 | 18,15 | 2,66% | 850,00 |
| 04.11.2025 | 17,68 | 17,68 | 17,68 | 17,68 | -0,73% | - |
| 03.11.2025 | 18,30 | 18,30 | 17,81 | 17,81 | -3,05% | 250,00 |
| 31.10.2025 | 18,37 | 18,37 | 18,37 | 18,37 | -0,27% | - |
| 30.10.2025 | 18,26 | 18,42 | 18,26 | 18,42 | 3,54% | - |
| 29.10.2025 | 17,79 | 17,79 | 17,79 | 17,79 | 2,30% | - |
| 28.10.2025 | 17,39 | 17,39 | 17,39 | 17,39 | -0,74% | - |
| 27.10.2025 | 17,89 | 17,89 | 17,52 | 17,52 | 0,29% | - |
| 24.10.2025 | 17,47 | 17,47 | 17,47 | 17,47 | -0,06% | - |
| 23.10.2025 | 17,48 | 17,48 | 17,48 | 17,48 | -1,02% | - |
| 22.10.2025 | 17,66 | 17,66 | 17,66 | 17,66 | -1,78% | - |
| 21.10.2025 | 19,31 | 19,31 | 17,98 | 17,98 | -3,75% | 100,00 |
| 20.10.2025 | 18,68 | 18,68 | 18,68 | 18,68 | -3,86% | - |
| 17.10.2025 | 19,27 | 19,43 | 19,27 | 19,43 | -5,50% | 250,00 |
| 16.10.2025 | 20,56 | 20,56 | 20,56 | 20,56 | 1,78% | - |
| 15.10.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 6,26% | - |
| 14.10.2025 | 19,01 | 19,01 | 19,01 | 19,01 | -2,06% | - |
| 13.10.2025 | 18,60 | 19,41 | 18,60 | 19,41 | 7,00% | 590,00 |
| 10.10.2025 | 19,36 | 19,36 | 18,14 | 18,14 | -9,30% | 1.396,00 |
| 09.10.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -0,60% | - |
| 08.10.2025 | 18,60 | 20,12 | 18,60 | 20,12 | 7,71% | 450,00 |
| 07.10.2025 | 18,29 | 18,68 | 18,29 | 18,68 | 3,26% | 300,00 |
| 06.10.2025 | 18,09 | 18,09 | 18,09 | 18,09 | 2,61% | - |
| 03.10.2025 | 17,63 | 17,63 | 17,63 | 17,63 | 0,86% | - |
| 02.10.2025 | 17,40 | 17,67 | 17,40 | 17,48 | 0,46% | 100,00 |
| 01.10.2025 | 17,01 | 17,40 | 17,01 | 17,40 | 3,08% | 2.386,00 |
| 30.09.2025 | 16,85 | 16,88 | 16,85 | 16,88 | 7,38% | 560,00 |
| 29.09.2025 | 15,72 | 15,72 | 15,72 | 15,72 | 1,81% | - |
| 26.09.2025 | 15,55 | 15,55 | 15,44 | 15,44 | -6,25% | - |
| 25.09.2025 | 15,80 | 16,47 | 15,80 | 16,47 | 3,39% | 2,00 |
| 24.09.2025 | 14,48 | 16,09 | 14,48 | 15,93 | 9,11% | 2.600,00 |
| 23.09.2025 | 14,52 | 14,60 | 14,52 | 14,60 | 1,88% | 750,00 |
| 22.09.2025 | 14,33 | 14,33 | 14,33 | 14,33 | 1,99% | - |
| 19.09.2025 | 14,05 | 14,05 | 14,05 | 14,05 | 1,15% | - |
| 18.09.2025 | 13,95 | 13,95 | 13,89 | 13,89 | -2,25% | 2.759,00 |
| 17.09.2025 | 14,11 | 14,21 | 14,11 | 14,21 | -0,21% | 1.500,00 |
| 16.09.2025 | 14,32 | 14,32 | 14,24 | 14,24 | -3,91% | - |
| 15.09.2025 | 14,21 | 14,82 | 14,21 | 14,82 | 4,22% | 450,00 |
| 12.09.2025 | 14,22 | 14,22 | 14,22 | 14,22 | 0,85% | - |
| 11.09.2025 | 13,69 | 14,10 | 13,69 | 14,10 | 6,25% | 670,00 |
| 10.09.2025 | 13,27 | 13,27 | 13,27 | 13,27 | -2,93% | - |
| 09.09.2025 | 13,03 | 13,90 | 13,03 | 13,67 | 4,51% | 2.080,00 |
| 08.09.2025 | 12,73 | 13,08 | 12,73 | 13,08 | 5,40% | 650,00 |