Ero Copper Corp. ERO
NYSE
$36,65-0,88 (-2,34 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Die neuesten 90 von 250 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-12 | $37,53 | -0,21 % | $37,50 | $38,27 | $37,10 | 690,40K |
| 2026-10-09 | $37,61 | +4,53 % | $37,20 | $38,11 | $36,87 | 1,61M |
| 2026-10-08 | $35,98 | -2,18 % | $36,26 | $37,03 | $35,17 | 1,19M |
| 2026-10-07 | $36,78 | -3,03 % | $36,67 | $37,13 | $36,35 | 942,30K |
| 2026-10-06 | $37,93 | -1,33 % | $38,43 | $38,53 | $36,94 | 1,20M |
| 2026-10-05 | $38,44 | +1,40 % | $38,55 | $39,04 | $37,66 | 1,36M |
| 2026-10-02 | $37,91 | +6,04 % | $36,87 | $38,23 | $36,67 | 1,07M |
| 2026-10-01 | $35,75 | -2,56 % | $36,44 | $36,77 | $35,34 | 1,46M |
| 2026-09-30 | $36,69 | -1,21 % | $37,62 | $38,70 | $36,51 | 1,46M |
| 2026-09-29 | $37,14 | -0,72 % | $38,10 | $38,35 | $36,81 | 1,45M |
| 2026-09-28 | $37,41 | -1,21 % | $36,15 | $38,00 | $35,61 | 1,18M |
| 2026-09-25 | $37,87 | +2,05 % | $37,06 | $37,96 | $36,60 | 816,20K |
| 2026-09-24 | $37,11 | +1,73 % | $35,76 | $37,20 | $35,58 | 1,13M |
| 2026-09-23 | $36,48 | -2,17 % | $36,25 | $36,77 | $35,24 | 1,36M |
| 2026-09-22 | $37,29 | +7,46 % | $35,47 | $37,62 | $35,46 | 1,90M |
| 2026-09-21 | $34,70 | +1,55 % | $34,66 | $34,95 | $33,63 | 1,39M |
| 2026-09-18 | $34,17 | +2,67 % | $33,76 | $34,22 | $33,17 | 1,12M |
| 2026-09-17 | $33,28 | +3,10 % | $33,40 | $33,89 | $33,00 | 1,06M |
| 2026-09-16 | $32,28 | -0,77 % | $33,05 | $33,38 | $31,64 | 896,40K |
| 2026-09-15 | $32,53 | -3,41 % | $33,86 | $33,86 | $31,91 | 1,70M |
| 2026-09-14 | $33,68 | -5,05 % | $33,60 | $33,84 | $32,73 | 1,41M |
| 2026-09-11 | $35,47 | +1,40 % | $35,36 | $36,05 | $34,92 | 952,50K |
| 2026-09-10 | $34,98 | -8,55 % | $35,75 | $35,75 | $34,40 | 2,06M |
| 2026-09-09 | $38,25 | +0,90 % | $38,25 | $38,88 | $37,52 | 1,24M |
| 2026-09-08 | $37,91 | +8,62 % | $36,83 | $39,36 | $36,69 | 2,11M |
| 2026-09-04 | $34,90 | -1,19 % | $34,72 | $35,34 | $34,21 | 677,60K |
| 2026-09-03 | $35,32 | +1,61 % | $35,82 | $36,00 | $34,19 | 1,10M |
| 2026-09-02 | $34,76 | -0,17 % | $35,62 | $36,35 | $34,39 | 1,13M |
| 2026-09-01 | $34,82 | -6,22 % | $35,95 | $36,87 | $34,52 | 2,51M |
| 2026-08-31 | $37,13 | -4,38 % | $38,90 | $39,09 | $37,00 | 2,03M |
| 2026-08-28 | $38,83 | -2,49 % | $40,12 | $40,43 | $38,43 | 1,23M |
| 2026-08-27 | $39,82 | +1,48 % | $39,20 | $39,90 | $39,14 | 1,04M |
| 2026-08-26 | $39,24 | -2,87 % | $40,51 | $40,83 | $39,18 | 1,67M |
| 2026-08-25 | $40,40 | +4,80 % | $38,01 | $40,54 | $38,00 | 2,13M |
| 2026-08-24 | $38,55 | -2,21 % | $39,54 | $39,88 | $37,93 | 2,16M |
| 2026-08-21 | $39,42 | +9,44 % | $37,64 | $39,44 | $37,54 | 3,84M |
| 2026-08-20 | $36,02 | +5,69 % | $33,42 | $36,03 | $33,25 | 1,68M |
| 2026-08-19 | $34,08 | +3,37 % | $34,41 | $34,64 | $33,51 | 1,20M |
| 2026-08-18 | $32,97 | -5,56 % | $33,98 | $34,42 | $32,84 | 1,54M |
| 2026-08-17 | $34,91 | +3,28 % | $34,29 | $35,20 | $33,95 | 995,10K |
| 2026-08-14 | $33,80 | -1,66 % | $34,71 | $35,02 | $33,60 | 992,60K |
| 2026-08-13 | $34,37 | -4,71 % | $35,37 | $35,53 | $34,07 | 1,53M |
| 2026-08-12 | $36,07 | -0,63 % | $36,69 | $36,85 | $35,85 | 1,32M |
| 2026-08-11 | $36,30 | -0,66 % | $36,50 | $36,57 | $35,42 | 1,77M |
| 2026-08-10 | $36,54 | +6,50 % | $34,31 | $36,62 | $34,31 | 3,56M |
| 2026-08-07 | $34,31 | +10,32 % | $32,00 | $34,35 | $31,64 | 2,75M |
| 2026-08-06 | $31,10 | +2,20 % | $29,91 | $31,49 | $29,36 | 1,39M |
| 2026-08-05 | $30,43 | +4,93 % | $29,93 | $30,70 | $29,61 | 1,27M |
| 2026-08-04 | $29,00 | +5,96 % | $28,17 | $29,09 | $28,17 | 1,03M |
| 2026-08-03 | $27,37 | +1,71 % | $26,53 | $27,40 | $26,28 | 413,50K |
| 2026-07-31 | $26,91 | -0,52 % | $26,72 | $27,00 | $26,13 | 758,70K |
| 2026-07-30 | $27,05 | +7,00 % | $26,11 | $27,10 | $25,80 | 852,40K |
| 2026-07-29 | $25,28 | -1,25 % | $25,34 | $26,09 | $24,70 | 939,40K |
| 2026-07-28 | $25,60 | -2,29 % | $25,41 | $25,86 | $25,04 | 864,70K |
| 2026-07-27 | $26,20 | +0,85 % | $26,50 | $26,50 | $25,00 | 603,40K |
| 2026-07-24 | $25,98 | -1,48 % | $26,68 | $26,68 | $25,62 | 458,50K |
| 2026-07-23 | $26,37 | -2,59 % | $26,53 | $26,85 | $25,85 | 795,60K |
| 2026-07-22 | $27,07 | +0,74 % | $27,05 | $27,57 | $26,80 | 603,80K |
| 2026-07-21 | $26,87 | +7,05 % | $26,18 | $27,07 | $26,12 | 1,32M |
| 2026-07-20 | $25,10 | +4,02 % | $24,66 | $25,22 | $24,41 | 924,90K |
| 2026-07-17 | $24,13 | -1,59 % | $23,91 | $24,67 | $23,40 | 1,15M |
| 2026-07-16 | $24,52 | -3,27 % | $25,37 | $25,70 | $24,17 | 1,11M |
| 2026-07-15 | $25,35 | -2,09 % | $25,99 | $26,18 | $24,86 | 526,70K |
| 2026-07-14 | $25,89 | +5,03 % | $25,92 | $26,35 | $25,63 | 684,00K |
| 2026-07-13 | $24,65 | -3,64 % | $25,07 | $25,91 | $24,51 | 698,80K |
| 2026-07-10 | $25,58 | +2,08 % | $24,79 | $25,70 | $24,71 | 495,10K |
| 2026-07-09 | $25,06 | +5,12 % | $24,79 | $25,33 | $24,04 | 931,80K |
| 2026-07-08 | $23,84 | -4,26 % | $24,47 | $24,59 | $22,93 | 1,47M |
| 2026-07-07 | $24,90 | -5,68 % | $25,80 | $25,99 | $24,59 | 1,31M |
| 2026-07-06 | $26,40 | +0,72 % | $26,74 | $26,85 | $26,03 | 857,70K |
| 2026-07-02 | $26,21 | +1,91 % | $26,85 | $27,15 | $25,58 | 1,75M |
| 2026-07-01 | $25,72 | -3,85 % | $26,36 | $26,87 | $25,58 | 1,03M |
| 2026-06-30 | $26,75 | +3,08 % | $26,48 | $26,84 | $25,83 | 1,16M |
| 2026-06-29 | $25,95 | -2,33 % | $26,60 | $26,60 | $25,68 | 1,11M |
| 2026-06-26 | $26,57 | +0,76 % | $26,19 | $27,06 | $26,14 | 1,09M |
| 2026-06-25 | $26,37 | -0,26 % | $27,55 | $27,55 | $25,85 | 1,18M |
| 2026-06-24 | $26,44 | -4,72 % | $26,85 | $27,07 | $26,08 | 1,21M |
| 2026-06-23 | $27,75 | -8,87 % | $28,38 | $29,28 | $27,69 | 1,55M |
| 2026-06-22 | $30,45 | +2,35 % | $29,60 | $30,55 | $29,40 | 1,58M |
| 2026-06-18 | $29,75 | -2,23 % | $30,47 | $30,88 | $29,59 | 1,28M |
| 2026-06-17 | $30,43 | +1,10 % | $29,99 | $32,23 | $29,97 | 1,39M |
| 2026-06-16 | $30,10 | -1,99 % | $30,93 | $31,19 | $29,84 | 757,00K |
| 2026-06-15 | $30,71 | +4,49 % | $31,01 | $32,21 | $30,36 | 2,29M |
| 2026-06-12 | $29,39 | +6,10 % | $28,09 | $30,03 | $27,83 | 1,66M |
| 2026-06-11 | $27,70 | +7,45 % | $26,05 | $27,73 | $25,71 | 1,81M |
| 2026-06-10 | $25,78 | -1,83 % | $25,43 | $26,30 | $25,43 | 1,00M |
| 2026-06-09 | $26,26 | -2,38 % | $27,40 | $27,56 | $25,15 | 1,38M |
| 2026-06-08 | $26,90 | +4,34 % | $26,54 | $27,15 | $26,01 | 1,14M |
| 2026-06-05 | $25,78 | -16,19 % | $29,60 | $29,80 | $25,50 | 2,41M |
| 2026-06-04 | $30,76 | -0,68 % | $30,73 | $31,25 | $30,29 | 788,00K |