13,298€
-0,39%
Echtzeit-Aktienkurs Energy Recovery Inc.
Bid:
Ask:
Aktienkurse zur Energy Recovery Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2025 | 13,27 | 13,30 | 13,15 | 13,29 | -0,43% | 1,00 |
| 08.10.2025 | 13,50 | 13,50 | 13,35 | 13,35 | 0,45% | 340,00 |
| 07.10.2025 | 13,65 | 13,65 | 13,19 | 13,29 | -1,85% | 984,00 |
| 06.10.2025 | 13,67 | 13,67 | 13,44 | 13,54 | -1,49% | 2.191,00 |
| 03.10.2025 | 13,85 | 13,85 | 13,75 | 13,75 | 2,42% | 6,00 |
| 02.10.2025 | 13,67 | 13,67 | 13,42 | 13,42 | 2,05% | 1.578,00 |
| 01.10.2025 | 13,15 | 13,15 | 13,15 | 13,15 | -0,27% | 7,00 |
| 30.09.2025 | 13,19 | 13,19 | 13,19 | 13,19 | 0,00% | 160,00 |
| 29.09.2025 | 13,27 | 13,34 | 12,97 | 13,19 | 2,29% | 1.516,00 |
| 26.09.2025 | 13,04 | 13,22 | 12,89 | 12,89 | -1,45% | - |
| 25.09.2025 | 12,88 | 13,08 | 12,85 | 13,08 | 1,12% | 358,00 |
| 24.09.2025 | 12,87 | 13,06 | 12,87 | 12,94 | 2,01% | 125,00 |
| 23.09.2025 | 12,83 | 12,83 | 12,52 | 12,68 | 1,44% | 9,00 |
| 22.09.2025 | 12,66 | 12,66 | 12,50 | 12,50 | -1,88% | 67,00 |
| 19.09.2025 | 12,76 | 12,76 | 12,71 | 12,74 | 0,04% | 226,00 |
| 18.09.2025 | 12,74 | 12,74 | 12,74 | 12,74 | 2,15% | 55,00 |
| 17.09.2025 | 12,33 | 12,55 | 12,27 | 12,47 | 2,07% | - |
| 16.09.2025 | 12,22 | 12,22 | 12,22 | 12,22 | -1,49% | 1,00 |
| 15.09.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 1,22% | 4,00 |
| 12.09.2025 | 12,25 | 12,25 | 12,25 | 12,25 | -1,17% | 100,00 |
| 11.09.2025 | 12,48 | 12,55 | 12,28 | 12,40 | 1,66% | - |
| 10.09.2025 | 12,31 | 12,44 | 12,11 | 12,19 | -1,97% | 40,00 |
| 09.09.2025 | 12,40 | 12,59 | 12,40 | 12,44 | 0,69% | 60,00 |
| 08.09.2025 | 12,32 | 12,44 | 12,17 | 12,35 | -0,86% | - |
| 05.09.2025 | 12,46 | 12,46 | 12,46 | 12,46 | 2,89% | 163,00 |
| 04.09.2025 | 12,11 | 12,11 | 12,11 | 12,11 | -2,18% | 5,00 |
| 03.09.2025 | 12,38 | 12,38 | 12,38 | 12,38 | 2,40% | 2,00 |
| 02.09.2025 | 11,98 | 12,25 | 11,85 | 12,09 | -1,79% | 166,00 |
| 01.09.2025 | 12,27 | 12,31 | 11,98 | 12,31 | -1,12% | 385,00 |
| 29.08.2025 | 12,18 | 12,45 | 12,18 | 12,45 | 0,89% | 95,00 |
| 28.08.2025 | 12,48 | 12,64 | 12,27 | 12,34 | -1,48% | - |
| 27.08.2025 | 12,51 | 12,60 | 12,46 | 12,53 | 0,64% | - |
| 26.08.2025 | 12,30 | 12,45 | 12,30 | 12,45 | -0,04% | 164,00 |
| 25.08.2025 | 12,69 | 12,69 | 12,43 | 12,45 | -0,64% | 412,00 |
| 22.08.2025 | 12,53 | 12,53 | 12,53 | 12,53 | 0,80% | 200,00 |
| 21.08.2025 | 12,43 | 12,43 | 12,43 | 12,43 | 0,73% | 5,00 |
| 20.08.2025 | 12,46 | 12,46 | 12,34 | 12,34 | 0,94% | 36,00 |
| 19.08.2025 | 12,04 | 12,47 | 11,54 | 12,23 | 0,45% | 5.481,00 |
| 18.08.2025 | 11,96 | 12,17 | 11,96 | 12,17 | 1,33% | 1.765,00 |
| 15.08.2025 | 12,57 | 12,63 | 12,01 | 12,01 | -3,96% | 284,00 |
| 14.08.2025 | 12,66 | 12,66 | 12,51 | 12,51 | 0,52% | 530,00 |
| 13.08.2025 | 12,42 | 12,44 | 12,34 | 12,44 | 3,49% | 2.008,00 |
| 12.08.2025 | 11,82 | 12,84 | 11,82 | 12,02 | -1,48% | 2.190,00 |
| 11.08.2025 | 12,44 | 12,44 | 12,20 | 12,20 | -1,93% | 213,00 |
| 08.08.2025 | 12,44 | 12,44 | 12,44 | 12,44 | -1,43% | 40,00 |
| 07.08.2025 | 12,33 | 12,95 | 12,33 | 12,62 | 5,92% | 939,00 |
| 06.08.2025 | 11,66 | 11,92 | 11,66 | 11,92 | 1,58% | 195,00 |
| 05.08.2025 | 11,72 | 11,73 | 11,72 | 11,73 | 6,49% | 52,00 |
| 04.08.2025 | 11,02 | 11,02 | 11,02 | 11,02 | -2,09% | 130,00 |
| 01.08.2025 | 11,82 | 11,82 | 11,25 | 11,25 | -5,30% | 261,00 |
| 31.07.2025 | 12,22 | 12,22 | 11,88 | 11,88 | -1,53% | 62,00 |
| 30.07.2025 | 12,06 | 12,07 | 12,06 | 12,07 | 3,47% | 273,00 |
| 29.07.2025 | 12,00 | 12,00 | 11,66 | 11,66 | -2,02% | 2.665,00 |
| 28.07.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 0,89% | 2.672,00 |
| 25.07.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -1,46% | 50,00 |
| 24.07.2025 | 11,62 | 11,97 | 11,62 | 11,97 | 1,87% | 260,00 |
| 23.07.2025 | 11,83 | 11,83 | 11,75 | 11,75 | 1,03% | 170,00 |
| 22.07.2025 | 11,81 | 11,81 | 11,63 | 11,63 | -0,60% | 812,00 |
| 21.07.2025 | 11,68 | 11,70 | 11,68 | 11,70 | 0,39% | 230,00 |
| 18.07.2025 | 11,77 | 11,90 | 11,65 | 11,66 | -0,85% | - |
| 17.07.2025 | 11,59 | 11,79 | 11,53 | 11,76 | 1,47% | - |
| 16.07.2025 | 11,00 | 11,59 | 11,00 | 11,59 | 1,36% | 29,00 |
| 15.07.2025 | 11,43 | 11,43 | 11,43 | 11,43 | 3,07% | 4,00 |
| 14.07.2025 | 11,09 | 11,09 | 11,09 | 11,09 | -1,47% | 2.282,00 |
| 11.07.2025 | 11,43 | 11,43 | 11,22 | 11,26 | -2,39% | - |
| 10.07.2025 | 11,46 | 11,67 | 11,17 | 11,53 | 4,44% | 224,00 |
| 09.07.2025 | 11,01 | 11,04 | 11,01 | 11,04 | -0,74% | 1.120,00 |
| 08.07.2025 | 11,00 | 11,38 | 10,96 | 11,12 | 0,88% | - |
| 07.07.2025 | 11,30 | 11,30 | 11,03 | 11,03 | -2,17% | 1.085,00 |
| 04.07.2025 | 10,99 | 11,27 | 10,99 | 11,27 | 0,47% | 77,00 |
| 03.07.2025 | 10,93 | 11,24 | 10,89 | 11,22 | 2,84% | - |
| 02.07.2025 | 10,83 | 11,05 | 10,75 | 10,91 | 1,14% | - |
| 01.07.2025 | 10,97 | 10,97 | 10,66 | 10,79 | 1,17% | 42,00 |
| 30.06.2025 | 10,66 | 10,66 | 10,66 | 10,66 | 1,67% | 71,00 |
| 27.06.2025 | 10,49 | 10,49 | 10,49 | 10,49 | 0,43% | 500,00 |
| 26.06.2025 | 10,44 | 10,44 | 10,44 | 10,44 | 0,29% | 70,00 |
| 25.06.2025 | 10,57 | 10,67 | 10,40 | 10,41 | -0,62% | - |
| 24.06.2025 | 10,48 | 10,48 | 10,48 | 10,48 | -0,62% | 372,00 |
| 23.06.2025 | 10,53 | 10,61 | 10,53 | 10,54 | 1,88% | 1.049,00 |
| 20.06.2025 | 10,75 | 10,75 | 10,35 | 10,35 | -1,26% | 1.320,00 |
| 19.06.2025 | 10,62 | 10,63 | 10,47 | 10,48 | -1,25% | - |
| 18.06.2025 | 10,64 | 10,70 | 10,55 | 10,61 | -0,42% | - |
| 17.06.2025 | 10,54 | 10,80 | 10,54 | 10,66 | 0,42% | 762,00 |
| 16.06.2025 | 10,88 | 10,88 | 10,61 | 10,61 | -0,73% | 24,00 |
| 13.06.2025 | 10,72 | 10,91 | 10,67 | 10,69 | -1,54% | - |
| 12.06.2025 | 10,99 | 10,99 | 10,86 | 10,86 | -3,68% | 150,00 |
| 11.06.2025 | 11,27 | 11,27 | 11,27 | 11,27 | 0,49% | 103,00 |
| 10.06.2025 | 11,13 | 11,39 | 11,08 | 11,22 | 1,40% | - |
| 09.06.2025 | 11,20 | 11,20 | 11,00 | 11,06 | 0,09% | 121,00 |
| 06.06.2025 | 10,79 | 11,05 | 10,79 | 11,05 | 2,17% | 21,00 |
| 05.06.2025 | 10,82 | 10,82 | 10,82 | 10,82 | -3,65% | 10,00 |
| 04.06.2025 | 10,91 | 11,23 | 10,91 | 11,23 | 4,42% | 303,00 |
| 03.06.2025 | 10,75 | 10,75 | 10,75 | 10,75 | -0,42% | 185,00 |
| 02.06.2025 | 11,11 | 11,11 | 10,80 | 10,80 | -1,86% | 289,00 |
| 30.05.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 2,37% | 1.010,00 |
| 29.05.2025 | 11,33 | 11,33 | 10,75 | 10,75 | -2,12% | 142,00 |
| 28.05.2025 | 11,16 | 11,23 | 10,97 | 10,98 | -1,48% | - |
| 27.05.2025 | 11,16 | 11,28 | 11,07 | 11,14 | 1,16% | - |
| 26.05.2025 | 10,98 | 11,02 | 10,98 | 11,02 | 0,00% | 2,00 |
| 23.05.2025 | 11,14 | 11,14 | 10,91 | 11,02 | -1,96% | 194,00 |