14,903€
-0,85%
Echtzeit-Aktienkurs Energy Recovery Inc.
Bid:
Ask:
Aktienkurse zur Energy Recovery Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 14,80 | 15,05 | 14,70 | 14,90 | -0,85% | 25,00 |
| 18.12.2024 | 15,21 | 15,24 | 15,03 | 15,03 | -1,44% | 544,00 |
| 17.12.2024 | 15,25 | 15,25 | 15,25 | 15,25 | -1,33% | 81,00 |
| 16.12.2024 | 15,47 | 15,47 | 15,46 | 15,46 | 1,11% | 15,00 |
| 13.12.2024 | 15,29 | 15,31 | 15,14 | 15,29 | -2,66% | 300,00 |
| 12.12.2024 | 16,51 | 16,55 | 15,54 | 15,70 | -3,01% | - |
| 11.12.2024 | 16,19 | 16,19 | 16,19 | 16,19 | 4,18% | 150,00 |
| 10.12.2024 | 15,91 | 15,91 | 15,54 | 15,54 | -0,13% | 1.327,00 |
| 09.12.2024 | 15,57 | 15,57 | 15,26 | 15,56 | -0,35% | 57,00 |
| 06.12.2024 | 15,62 | 15,62 | 15,62 | 15,62 | -0,13% | 12,00 |
| 05.12.2024 | 15,24 | 16,05 | 15,24 | 15,64 | 0,55% | 186,00 |
| 04.12.2024 | 15,42 | 15,55 | 15,41 | 15,55 | 1,60% | 303,00 |
| 03.12.2024 | 15,31 | 15,31 | 15,31 | 15,31 | 4,72% | 50,00 |
| 02.12.2024 | 14,94 | 14,95 | 14,62 | 14,62 | -2,04% | 101,00 |
| 29.11.2024 | 15,17 | 15,17 | 14,92 | 14,92 | 2,05% | 222,00 |
| 28.11.2024 | 14,30 | 14,62 | 14,30 | 14,62 | 0,38% | 202,00 |
| 27.11.2024 | 14,23 | 14,57 | 14,23 | 14,57 | -0,99% | 713,00 |
| 26.11.2024 | 14,73 | 14,73 | 14,71 | 14,71 | -1,97% | 31,00 |
| 25.11.2024 | 15,34 | 15,34 | 15,01 | 15,01 | -2,09% | 54,00 |
| 22.11.2024 | 15,04 | 15,33 | 15,04 | 15,33 | 3,13% | 1.187,00 |
| 21.11.2024 | 14,86 | 14,86 | 14,86 | 14,86 | 2,84% | 5,00 |
| 20.11.2024 | 14,45 | 14,45 | 14,45 | 14,45 | -0,34% | 13,00 |
| 19.11.2024 | 14,10 | 14,50 | 14,10 | 14,50 | 2,29% | 1.738,00 |
| 18.11.2024 | 17,73 | 17,73 | 13,78 | 14,18 | -21,07% | 2.871,00 |
| 15.11.2024 | 17,97 | 17,97 | 17,67 | 17,96 | -0,33% | 427,00 |
| 14.11.2024 | 18,02 | 18,02 | 18,02 | 18,02 | -1,96% | 50,00 |
| 13.11.2024 | 18,38 | 18,38 | 18,38 | 18,38 | -1,34% | 210,00 |
| 12.11.2024 | 18,70 | 18,70 | 18,63 | 18,63 | -1,14% | 307,00 |
| 11.11.2024 | 18,40 | 18,85 | 18,40 | 18,85 | 2,89% | 2.007,00 |
| 08.11.2024 | 18,50 | 18,50 | 18,19 | 18,32 | 1,36% | 330,00 |
| 07.11.2024 | 18,27 | 18,27 | 18,07 | 18,07 | -1,79% | 145,00 |
| 06.11.2024 | 18,02 | 18,40 | 18,02 | 18,40 | 6,11% | 158,00 |
| 05.11.2024 | 16,80 | 17,34 | 16,80 | 17,34 | 1,91% | 2.336,00 |
| 04.11.2024 | 17,07 | 17,40 | 16,66 | 17,02 | 3,12% | - |
| 01.11.2024 | 16,65 | 16,65 | 16,36 | 16,50 | 7,18% | 160,00 |
| 31.10.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -4,35% | 2.050,00 |
| 30.10.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -0,83% | 1,00 |
| 29.10.2024 | 16,51 | 16,51 | 16,23 | 16,23 | -2,49% | 155,00 |
| 28.10.2024 | 16,65 | 16,65 | 16,65 | 16,65 | -0,18% | 67,00 |
| 25.10.2024 | 16,68 | 16,68 | 16,68 | 16,68 | 1,18% | 96,00 |
| 24.10.2024 | 16,66 | 16,74 | 16,31 | 16,48 | 0,67% | - |
| 23.10.2024 | 16,81 | 16,81 | 16,37 | 16,37 | -2,96% | 468,00 |
| 22.10.2024 | 16,87 | 16,87 | 16,87 | 16,87 | -3,19% | 23,00 |
| 21.10.2024 | 17,63 | 17,63 | 17,21 | 17,43 | 0,96% | 113,00 |
| 18.10.2024 | 16,52 | 17,26 | 16,52 | 17,26 | 3,74% | 1.482,00 |
| 17.10.2024 | 16,52 | 16,87 | 16,51 | 16,64 | 0,80% | - |
| 16.10.2024 | 16,51 | 16,51 | 16,51 | 16,51 | -0,54% | 40,00 |
| 15.10.2024 | 17,01 | 17,01 | 16,60 | 16,60 | -1,48% | 330,00 |
| 14.10.2024 | 16,94 | 16,96 | 16,85 | 16,85 | -1,14% | 667,00 |
| 11.10.2024 | 16,87 | 17,14 | 16,87 | 17,04 | 0,41% | 376,00 |
| 10.10.2024 | 16,98 | 16,98 | 16,97 | 16,97 | -0,21% | 695,00 |
| 09.10.2024 | 17,01 | 17,01 | 17,01 | 17,01 | 0,62% | 120,00 |
| 08.10.2024 | 15,92 | 16,90 | 15,92 | 16,90 | 10,31% | 691,00 |
| 07.10.2024 | 15,47 | 15,47 | 15,32 | 15,32 | -0,23% | 417,00 |
| 04.10.2024 | 15,36 | 15,36 | 15,36 | 15,36 | -1,13% | 50,00 |
| 03.10.2024 | 15,53 | 15,53 | 15,53 | 15,53 | 0,29% | 63,00 |
| 02.10.2024 | 15,49 | 15,49 | 15,49 | 15,49 | 1,08% | 1,00 |
| 01.10.2024 | 15,77 | 15,77 | 15,32 | 15,32 | -1,13% | 3.344,00 |
| 30.09.2024 | 15,20 | 15,50 | 15,17 | 15,50 | 0,65% | 84,00 |
| 27.09.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -1,31% | 40,00 |
| 26.09.2024 | 15,32 | 15,60 | 15,32 | 15,60 | 1,10% | 35,00 |
| 25.09.2024 | 15,70 | 15,70 | 15,43 | 15,43 | -0,45% | 210,00 |
| 24.09.2024 | 15,20 | 15,50 | 15,20 | 15,50 | 0,23% | 41,00 |
| 23.09.2024 | 15,47 | 15,47 | 15,47 | 15,47 | 1,46% | 4,00 |
| 20.09.2024 | 15,41 | 15,44 | 14,90 | 15,24 | -1,79% | - |
| 19.09.2024 | 15,52 | 15,52 | 15,52 | 15,52 | 1,74% | 60,00 |
| 18.09.2024 | 15,26 | 15,26 | 15,26 | 15,26 | 4,49% | 400,00 |
| 17.09.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 1,00% | 50,00 |
| 16.09.2024 | 14,28 | 14,55 | 14,28 | 14,46 | 0,00% | 551,00 |
| 13.09.2024 | 13,98 | 14,59 | 13,95 | 14,46 | 3,66% | - |
| 12.09.2024 | 13,95 | 13,95 | 13,95 | 13,95 | 2,76% | 315,00 |
| 11.09.2024 | 13,57 | 13,57 | 13,57 | 13,57 | -0,70% | 450,00 |
| 10.09.2024 | 13,28 | 13,67 | 13,28 | 13,67 | 1,86% | 35,00 |
| 09.09.2024 | 13,34 | 13,42 | 13,06 | 13,42 | 3,15% | 151,00 |
| 06.09.2024 | 13,01 | 13,01 | 13,01 | 13,01 | -3,95% | 10,00 |
| 05.09.2024 | 14,11 | 14,30 | 13,54 | 13,54 | -5,26% | 617,00 |
| 04.09.2024 | 14,18 | 14,35 | 14,10 | 14,29 | -1,67% | - |
| 03.09.2024 | 14,54 | 14,54 | 14,54 | 14,54 | -1,52% | 1,00 |
| 02.09.2024 | 14,76 | 14,76 | 14,76 | 14,76 | 0,85% | 9,00 |
| 30.08.2024 | 15,05 | 15,05 | 14,64 | 14,64 | -2,11% | 196,00 |
| 29.08.2024 | 14,35 | 15,12 | 14,35 | 14,95 | -0,33% | 1.428,00 |
| 28.08.2024 | 16,11 | 16,11 | 15,00 | 15,00 | -5,75% | 565,00 |
| 27.08.2024 | 16,00 | 16,00 | 15,92 | 15,92 | -1,73% | 501,00 |
| 26.08.2024 | 16,21 | 16,21 | 16,20 | 16,20 | 0,06% | 220,00 |
| 23.08.2024 | 16,19 | 16,19 | 16,19 | 16,19 | 1,43% | 4,00 |
| 22.08.2024 | 16,31 | 16,52 | 15,89 | 15,96 | -2,58% | - |
| 21.08.2024 | 16,07 | 16,38 | 16,07 | 16,38 | 2,06% | 1.100,00 |
| 20.08.2024 | 16,25 | 16,25 | 16,05 | 16,05 | 0,38% | 292,00 |
| 19.08.2024 | 15,65 | 15,99 | 15,65 | 15,99 | 0,31% | 788,00 |
| 16.08.2024 | 15,94 | 15,94 | 15,94 | 15,94 | 1,27% | 100,00 |
| 15.08.2024 | 15,29 | 15,74 | 15,29 | 15,74 | 4,90% | 223,00 |
| 14.08.2024 | 15,36 | 15,36 | 14,90 | 15,01 | -1,35% | 116,00 |
| 13.08.2024 | 15,07 | 15,29 | 15,07 | 15,21 | 0,46% | 242,00 |
| 12.08.2024 | 15,28 | 15,44 | 15,01 | 15,14 | -2,35% | - |
| 09.08.2024 | 15,41 | 15,81 | 15,41 | 15,51 | 2,26% | 2.220,00 |
| 08.08.2024 | 14,69 | 15,28 | 14,64 | 15,16 | 1,76% | - |
| 07.08.2024 | 14,82 | 15,10 | 14,82 | 14,90 | 1,78% | 680,00 |
| 06.08.2024 | 14,48 | 14,64 | 14,48 | 14,64 | 0,97% | 190,00 |
| 05.08.2024 | 14,08 | 14,50 | 14,08 | 14,50 | -4,54% | 1.090,00 |
| 02.08.2024 | 15,87 | 16,10 | 14,73 | 15,19 | -5,42% | 440,00 |