23,250€
0,69%
Echtzeit-Aktienkurs Ero Copper Corp.
Bid:
Ask:
Aktienkurse zur Ero Copper Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2026 | 22,97 | 23,58 | 22,89 | 23,25 | 0,69% | 140,00 |
| 25.06.2026 | 23,64 | 24,00 | 23,02 | 23,09 | -0,43% | 1.700,00 |
| 24.06.2026 | 24,23 | 24,46 | 22,94 | 23,19 | -4,80% | 1.500,00 |
| 23.06.2026 | 26,06 | 26,06 | 24,36 | 24,36 | -8,42% | - |
| 22.06.2026 | 25,71 | 26,60 | 25,60 | 26,60 | 2,58% | 592,00 |
| 19.06.2026 | 25,82 | 25,93 | 25,47 | 25,93 | -0,38% | - |
| 18.06.2026 | 26,61 | 26,96 | 25,86 | 26,03 | -1,55% | 4,00 |
| 17.06.2026 | 25,75 | 27,70 | 25,75 | 26,44 | 1,65% | - |
| 16.06.2026 | 26,33 | 26,58 | 25,74 | 26,01 | -1,55% | - |
| 15.06.2026 | 25,21 | 27,28 | 25,21 | 26,42 | 4,26% | 4.996,00 |
| 12.06.2026 | 24,01 | 25,73 | 23,72 | 25,34 | 6,52% | 600,00 |
| 11.06.2026 | 22,31 | 23,84 | 22,31 | 23,79 | 6,54% | 1.000,00 |
| 10.06.2026 | 22,57 | 22,76 | 21,77 | 22,33 | -1,37% | 2.590,00 |
| 09.06.2026 | 23,50 | 23,83 | 21,94 | 22,64 | -2,54% | 340,00 |
| 08.06.2026 | 22,58 | 23,51 | 22,49 | 23,23 | 4,69% | 1.500,00 |
| 05.06.2026 | 26,29 | 26,29 | 22,19 | 22,19 | -15,76% | 350,00 |
| 04.06.2026 | 26,16 | 26,57 | 26,11 | 26,34 | -1,09% | - |
| 03.06.2026 | 27,52 | 27,52 | 26,47 | 26,63 | -3,86% | 153,00 |
| 02.06.2026 | 26,64 | 27,93 | 26,62 | 27,70 | 2,71% | 500,00 |
| 01.06.2026 | 25,90 | 27,09 | 25,90 | 26,97 | 3,21% | 1.230,00 |
| 29.05.2026 | 25,48 | 26,36 | 25,34 | 26,13 | 2,07% | 40,00 |
| 28.05.2026 | 24,10 | 25,95 | 23,67 | 25,60 | 5,87% | 7.164,00 |
| 27.05.2026 | 24,59 | 24,95 | 24,18 | 24,18 | -2,11% | 710,00 |
| 26.05.2026 | 24,22 | 24,83 | 23,57 | 24,70 | 1,86% | - |
| 25.05.2026 | 23,05 | 24,25 | 23,05 | 24,25 | 4,48% | 200,00 |
| 22.05.2026 | 22,86 | 23,41 | 22,65 | 23,21 | 0,74% | 75,00 |
| 21.05.2026 | 22,98 | 23,51 | 22,64 | 23,04 | -0,09% | - |
| 20.05.2026 | 22,76 | 23,26 | 22,54 | 23,06 | 1,68% | - |
| 19.05.2026 | 22,78 | 22,91 | 22,11 | 22,68 | -0,87% | 3.790,00 |
| 18.05.2026 | 23,50 | 23,73 | 22,75 | 22,88 | -2,14% | 1.550,00 |
| 15.05.2026 | 24,61 | 24,61 | 23,38 | 23,38 | -8,56% | 600,00 |
| 14.05.2026 | 26,32 | 26,38 | 24,97 | 25,57 | -3,51% | 2.154,00 |
| 13.05.2026 | 27,16 | 27,74 | 26,14 | 26,50 | 0,04% | 500,00 |
| 12.05.2026 | 24,79 | 26,49 | 24,14 | 26,49 | 7,51% | 600,00 |
| 11.05.2026 | 24,01 | 25,12 | 23,77 | 24,64 | 2,71% | 2.960,00 |
| 08.05.2026 | 23,01 | 24,18 | 23,01 | 23,99 | 3,49% | 166,00 |
| 07.05.2026 | 22,91 | 24,38 | 22,88 | 23,18 | 0,43% | 444,00 |
| 06.05.2026 | 22,65 | 23,49 | 22,64 | 23,08 | 5,29% | 34,00 |
| 05.05.2026 | 21,76 | 22,46 | 21,39 | 21,92 | 4,58% | 63,00 |
| 04.05.2026 | 21,57 | 21,78 | 20,94 | 20,96 | -4,73% | 230,00 |
| 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 |