14,335€
-2,81%
Echtzeit-Aktienkurs Ero Copper Corp.
Bid:
Ask:
Aktienkurse zur Ero Copper Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 14,53 | 14,53 | 14,53 | 14,53 | -1,49% | - |
| 26.06.2025 | 13,38 | 14,75 | 13,38 | 14,75 | 8,86% | 600,00 |
| 25.06.2025 | 13,55 | 13,55 | 13,55 | 13,55 | -0,07% | - |
| 24.06.2025 | 13,45 | 13,56 | 13,45 | 13,56 | 4,23% | 650,00 |
| 23.06.2025 | 13,01 | 13,01 | 13,01 | 13,01 | -1,06% | - |
| 20.06.2025 | 13,15 | 13,15 | 13,15 | 13,15 | -1,72% | - |
| 19.06.2025 | 13,38 | 13,38 | 13,38 | 13,38 | 2,06% | - |
| 18.06.2025 | 13,11 | 13,11 | 13,11 | 13,11 | -2,82% | - |
| 17.06.2025 | 13,49 | 13,49 | 13,49 | 13,49 | 5,39% | - |
| 16.06.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -3,98% | - |
| 13.06.2025 | 13,34 | 13,34 | 13,33 | 13,33 | -0,07% | - |
| 12.06.2025 | 13,34 | 13,34 | 13,34 | 13,34 | -1,11% | - |
| 11.06.2025 | 13,49 | 13,49 | 13,49 | 13,49 | -3,09% | - |
| 10.06.2025 | 13,65 | 13,92 | 13,65 | 13,92 | 1,98% | 634,00 |
| 09.06.2025 | 13,65 | 13,65 | 13,65 | 13,65 | -1,80% | - |
| 06.06.2025 | 13,71 | 13,90 | 13,71 | 13,90 | 0,72% | 300,00 |
| 05.06.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 8,75% | - |
| 04.06.2025 | 12,69 | 12,69 | 12,69 | 12,69 | -2,46% | - |
| 03.06.2025 | 12,49 | 13,01 | 12,49 | 13,01 | 6,46% | 100,00 |
| 02.06.2025 | 12,22 | 12,22 | 12,22 | 12,22 | -0,65% | - |
| 30.05.2025 | 12,33 | 12,33 | 12,30 | 12,30 | -1,13% | - |
| 29.05.2025 | 12,44 | 12,44 | 12,44 | 12,44 | 1,88% | - |
| 28.05.2025 | 12,25 | 12,25 | 12,21 | 12,21 | -4,01% | - |
| 27.05.2025 | 12,56 | 12,72 | 12,56 | 12,72 | 2,66% | 400,00 |
| 26.05.2025 | 12,39 | 12,39 | 12,39 | 12,39 | 0,81% | - |
| 23.05.2025 | 12,03 | 12,29 | 12,03 | 12,29 | 2,93% | - |
| 22.05.2025 | 11,94 | 11,94 | 11,94 | 11,94 | 1,44% | - |
| 21.05.2025 | 11,77 | 11,77 | 11,77 | 11,77 | -0,42% | - |
| 20.05.2025 | 11,82 | 11,82 | 11,82 | 11,82 | 2,52% | - |
| 19.05.2025 | 11,53 | 11,53 | 11,53 | 11,53 | -1,11% | - |
| 16.05.2025 | 11,97 | 11,97 | 11,58 | 11,66 | -3,24% | - |
| 15.05.2025 | 12,05 | 12,05 | 12,05 | 12,05 | 2,38% | - |
| 14.05.2025 | 11,77 | 11,77 | 11,77 | 11,77 | -2,57% | - |
| 13.05.2025 | 12,08 | 12,08 | 12,08 | 12,08 | -4,66% | - |
| 12.05.2025 | 11,68 | 12,67 | 11,68 | 12,67 | 8,29% | 2.000,00 |
| 09.05.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,17% | - |
| 08.05.2025 | 11,68 | 11,68 | 11,68 | 11,68 | -4,50% | - |
| 07.05.2025 | 12,23 | 12,23 | 12,23 | 12,23 | 9,88% | - |
| 06.05.2025 | 11,13 | 11,13 | 11,13 | 11,13 | 0,18% | - |
| 05.05.2025 | 11,15 | 11,15 | 11,11 | 11,11 | 2,11% | - |
| 02.05.2025 | 10,88 | 10,88 | 10,88 | 10,88 | -0,46% | - |
| 30.04.2025 | 10,93 | 10,93 | 10,93 | 10,93 | 0,64% | - |
| 29.04.2025 | 10,86 | 10,86 | 10,86 | 10,86 | -0,37% | - |
| 28.04.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -0,91% | - |
| 25.04.2025 | 10,93 | 11,00 | 10,93 | 11,00 | 6,59% | - |
| 24.04.2025 | 10,32 | 10,32 | 10,32 | 10,32 | 7,00% | - |
| 23.04.2025 | 9,65 | 9,65 | 9,65 | 9,65 | 2,55% | - |
| 22.04.2025 | 9,41 | 9,41 | 9,41 | 9,41 | -3,69% | - |
| 17.04.2025 | 9,40 | 9,77 | 9,40 | 9,77 | 7,37% | 300,00 |
| 16.04.2025 | 9,10 | 9,10 | 9,10 | 9,10 | -0,93% | - |
| 15.04.2025 | 9,42 | 9,42 | 9,18 | 9,18 | 0,93% | - |
| 14.04.2025 | 9,10 | 9,10 | 9,10 | 9,10 | 5,14% | - |
| 11.04.2025 | 8,65 | 8,65 | 8,65 | 8,65 | -9,61% | - |
| 10.04.2025 | 9,57 | 9,57 | 9,57 | 9,57 | 11,73% | - |
| 09.04.2025 | 8,57 | 8,57 | 8,57 | 8,57 | -5,41% | - |
| 08.04.2025 | 9,06 | 9,06 | 9,06 | 9,06 | 0,11% | - |
| 07.04.2025 | 8,86 | 9,05 | 8,86 | 9,05 | -0,88% | - |
| 04.04.2025 | 9,98 | 10,03 | 9,13 | 9,13 | -12,76% | - |
| 03.04.2025 | 11,24 | 11,24 | 10,46 | 10,46 | -7,35% | 500,00 |
| 02.04.2025 | 11,21 | 11,29 | 11,21 | 11,29 | 2,45% | - |
| 01.04.2025 | 11,02 | 11,02 | 11,02 | 11,02 | -0,63% | - |
| 31.03.2025 | 11,09 | 11,09 | 11,09 | 11,09 | -2,55% | - |
| 28.03.2025 | 11,91 | 11,91 | 11,38 | 11,38 | -7,03% | 50,00 |
| 27.03.2025 | 12,23 | 12,24 | 12,23 | 12,24 | -4,30% | 800,00 |
| 26.03.2025 | 12,78 | 12,79 | 12,78 | 12,79 | 1,59% | - |
| 25.03.2025 | 12,65 | 12,65 | 12,59 | 12,59 | 2,78% | - |
| 24.03.2025 | 12,25 | 12,25 | 12,25 | 12,25 | -2,39% | - |
| 21.03.2025 | 12,55 | 12,55 | 12,55 | 12,55 | -0,16% | - |
| 20.03.2025 | 12,57 | 12,57 | 12,57 | 12,57 | 0,24% | - |
| 19.03.2025 | 12,34 | 12,54 | 12,34 | 12,54 | 5,82% | 1.152,00 |
| 18.03.2025 | 11,88 | 11,88 | 11,85 | 11,85 | 1,72% | - |
| 17.03.2025 | 11,41 | 11,65 | 11,41 | 11,65 | 3,19% | - |
| 14.03.2025 | 11,29 | 11,29 | 11,29 | 11,29 | 0,71% | - |
| 13.03.2025 | 11,22 | 11,22 | 11,21 | 11,21 | 2,47% | - |
| 12.03.2025 | 10,94 | 10,94 | 10,94 | 10,94 | 2,24% | - |
| 11.03.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -3,60% | - |
| 10.03.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -1,42% | - |
| 07.03.2025 | 11,26 | 11,26 | 11,26 | 11,26 | 0,27% | - |
| 06.03.2025 | 11,23 | 11,23 | 11,23 | 11,23 | 4,95% | - |
| 05.03.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -0,28% | - |
| 04.03.2025 | 10,67 | 10,73 | 10,67 | 10,73 | -4,11% | 300,00 |
| 03.03.2025 | 11,19 | 11,19 | 11,19 | 11,19 | 1,45% | - |
| 28.02.2025 | 11,34 | 11,34 | 11,03 | 11,03 | -7,31% | 760,00 |
| 27.02.2025 | 12,05 | 12,05 | 11,90 | 11,90 | -4,19% | 190,00 |
| 26.02.2025 | 11,94 | 12,42 | 11,94 | 12,42 | 2,14% | 395,00 |
| 25.02.2025 | 12,16 | 12,16 | 12,16 | 12,16 | 0,75% | - |
| 24.02.2025 | 12,07 | 12,07 | 12,07 | 12,07 | -5,56% | - |
| 21.02.2025 | 12,78 | 12,78 | 12,78 | 12,78 | -3,62% | - |
| 20.02.2025 | 12,78 | 13,26 | 12,78 | 13,26 | -3,21% | 534,00 |
| 19.02.2025 | 13,52 | 14,05 | 13,52 | 13,70 | -2,14% | 596,00 |
| 18.02.2025 | 13,48 | 14,00 | 13,48 | 14,00 | 0,00% | 4.371,00 |
| 17.02.2025 | 13,97 | 14,00 | 13,97 | 14,00 | 1,82% | 1.321,00 |
| 14.02.2025 | 13,32 | 13,75 | 13,32 | 13,75 | 10,35% | 1.260,00 |
| 13.02.2025 | 12,46 | 12,46 | 12,46 | 12,46 | 0,81% | - |
| 12.02.2025 | 12,36 | 12,36 | 12,36 | 12,36 | -2,52% | - |
| 11.02.2025 | 13,26 | 13,26 | 12,68 | 12,68 | -0,63% | 250,00 |
| 10.02.2025 | 12,76 | 12,76 | 12,76 | 12,76 | 2,16% | - |
| 07.02.2025 | 12,49 | 12,49 | 12,49 | 12,49 | -2,80% | - |
| 06.02.2025 | 12,84 | 12,85 | 12,84 | 12,85 | -2,13% | - |
| 05.02.2025 | 13,13 | 13,13 | 13,13 | 13,13 | 3,06% | - |