21,725€
-1,25%
Echtzeit-Aktienkurs Ero Copper Corp.
Bid:
Ask:
Aktienkurse zur Ero Copper Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 22,07 | 22,86 | 21,73 | 22,00 | -0,72% | 1.795,00 |
| 29.04.2026 | 22,38 | 22,52 | 22,02 | 22,16 | -1,29% | - |
| 28.04.2026 | 23,33 | 23,38 | 22,14 | 22,45 | -4,26% | 1.296,00 |
| 27.04.2026 | 23,15 | 23,52 | 23,00 | 23,45 | 1,34% | - |
| 24.04.2026 | 23,14 | 23,40 | 22,90 | 23,14 | -0,30% | 360,00 |
| 23.04.2026 | 23,44 | 23,88 | 22,75 | 23,21 | -1,49% | - |
| 22.04.2026 | 23,01 | 23,68 | 23,01 | 23,56 | 2,52% | 180,00 |
| 21.04.2026 | 23,97 | 24,17 | 22,76 | 22,98 | -4,57% | 1.300,00 |
| 20.04.2026 | 24,42 | 24,42 | 23,80 | 24,08 | -1,91% | 400,00 |
| 17.04.2026 | 24,89 | 25,58 | 24,48 | 24,55 | -1,76% | 30,00 |
| 16.04.2026 | 25,02 | 25,36 | 24,81 | 24,99 | -0,83% | - |
| 15.04.2026 | 25,46 | 25,72 | 24,81 | 25,20 | -0,71% | 110,00 |
| 14.04.2026 | 27,12 | 27,49 | 25,25 | 25,38 | -6,90% | 1.310,00 |
| 13.04.2026 | 26,38 | 27,41 | 25,37 | 27,26 | 2,87% | 1.750,00 |
| 10.04.2026 | 26,15 | 26,86 | 26,07 | 26,50 | 0,88% | 26,00 |
| 09.04.2026 | 25,63 | 26,52 | 25,36 | 26,27 | 1,27% | 160,00 |
| 08.04.2026 | 25,90 | 26,85 | 25,70 | 25,94 | 4,94% | 1.333,00 |
| 07.04.2026 | 24,28 | 24,72 | 23,92 | 24,72 | 1,73% | - |
| 02.04.2026 | 24,04 | 24,42 | 22,52 | 24,30 | 0,41% | 220,00 |
| 01.04.2026 | 22,86 | 24,34 | 22,86 | 24,20 | 5,58% | 2.150,00 |
| 31.03.2026 | 21,60 | 22,92 | 21,60 | 22,92 | 6,01% | 50,00 |
| 30.03.2026 | 21,60 | 22,22 | 21,46 | 21,62 | 0,09% | 800,00 |
| 27.03.2026 | 21,14 | 21,96 | 21,14 | 21,60 | 1,79% | 850,00 |
| 26.03.2026 | 21,50 | 21,72 | 21,14 | 21,22 | -2,84% | 150,00 |
| 25.03.2026 | 21,80 | 22,34 | 21,70 | 21,84 | 2,63% | - |
| 24.03.2026 | 21,28 | 21,50 | 20,82 | 21,28 | 0,09% | 3.612,00 |
| 23.03.2026 | 20,20 | 21,64 | 19,40 | 21,26 | 4,11% | - |
| 20.03.2026 | 20,68 | 20,98 | 20,22 | 20,42 | -1,73% | 390,00 |
| 19.03.2026 | 20,88 | 20,90 | 19,89 | 20,78 | -3,80% | 2.318,00 |
| 18.03.2026 | 22,98 | 23,52 | 21,56 | 21,60 | -6,25% | 110,00 |
| 17.03.2026 | 23,28 | 23,52 | 22,92 | 23,04 | -1,54% | 31,00 |
| 16.03.2026 | 22,98 | 23,54 | 22,66 | 23,40 | 3,08% | 371,00 |
| 13.03.2026 | 23,56 | 23,68 | 22,66 | 22,70 | -3,90% | 100,00 |
| 12.03.2026 | 23,62 | 23,94 | 23,44 | 23,62 | -1,75% | 1.100,00 |
| 11.03.2026 | 24,08 | 24,22 | 23,62 | 24,04 | -0,17% | 250,00 |
| 10.03.2026 | 24,12 | 24,74 | 24,02 | 24,08 | -0,41% | 4.904,00 |
| 09.03.2026 | 23,46 | 24,42 | 22,66 | 24,18 | 1,43% | 1.150,00 |
| 06.03.2026 | 25,44 | 26,10 | 23,64 | 23,84 | -3,79% | 5.230,00 |
| 05.03.2026 | 27,08 | 27,20 | 24,50 | 24,78 | -9,23% | 2.330,00 |
| 04.03.2026 | 26,36 | 27,46 | 26,36 | 27,30 | 3,72% | 350,00 |
| 03.03.2026 | 28,26 | 28,38 | 25,82 | 26,32 | -7,58% | 2.254,00 |
| 02.03.2026 | 29,02 | 29,06 | 28,16 | 28,48 | -1,52% | 44,00 |
| 27.02.2026 | 28,96 | 29,94 | 28,44 | 28,92 | -0,48% | 404,00 |
| 26.02.2026 | 28,90 | 29,16 | 27,98 | 29,06 | 0,14% | 2.116,00 |
| 25.02.2026 | 28,50 | 29,72 | 28,50 | 29,02 | 2,83% | 1.595,00 |
| 24.02.2026 | 26,56 | 28,84 | 26,42 | 28,22 | 7,30% | 400,00 |
| 23.02.2026 | 25,38 | 26,60 | 25,38 | 26,30 | 2,98% | 3.002,00 |
| 20.02.2026 | 25,06 | 25,60 | 24,90 | 25,54 | 1,59% | 130,00 |
| 19.02.2026 | 25,22 | 25,62 | 24,80 | 25,14 | -1,49% | - |
| 18.02.2026 | 25,08 | 25,90 | 25,02 | 25,52 | 1,43% | 500,00 |
| 17.02.2026 | 25,88 | 25,90 | 23,88 | 25,16 | -2,71% | 1.515,00 |
| 16.02.2026 | 25,68 | 26,12 | 25,68 | 25,86 | 0,23% | 900,00 |
| 13.02.2026 | 25,16 | 26,18 | 24,90 | 25,80 | 2,14% | 648,00 |
| 12.02.2026 | 26,36 | 26,86 | 25,18 | 25,26 | -4,68% | 450,00 |
| 11.02.2026 | 26,02 | 27,00 | 25,92 | 26,50 | 1,61% | 2.380,00 |
| 10.02.2026 | 26,56 | 26,90 | 25,52 | 26,08 | -1,58% | 880,00 |
| 09.02.2026 | 26,30 | 26,56 | 25,16 | 26,50 | 2,47% | 678,00 |
| 06.02.2026 | 26,40 | 27,90 | 25,28 | 25,86 | -3,00% | 400,00 |
| 05.02.2026 | 29,02 | 29,60 | 26,62 | 26,66 | -10,60% | 474,00 |
| 04.02.2026 | 31,22 | 31,66 | 28,94 | 29,82 | -4,05% | 858,00 |
| 03.02.2026 | 29,52 | 31,08 | 29,32 | 31,08 | 7,47% | 1.360,00 |
| 02.02.2026 | 27,42 | 29,18 | 25,56 | 28,92 | 2,26% | 8.046,00 |
| 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 |