12,768€
-0,83%
Echtzeit-Aktienkurs Energy Recovery Inc.
Bid:
Ask:
Aktienkurse zur Energy Recovery Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 12,75 | 12,77 | 12,73 | 12,77 | -0,83% | - |
| 05.02.2026 | 12,60 | 12,88 | 12,58 | 12,88 | 2,14% | 574,00 |
| 04.02.2026 | 12,61 | 12,61 | 12,61 | 12,61 | 1,41% | 403,00 |
| 03.02.2026 | 12,82 | 12,82 | 12,43 | 12,43 | -1,66% | 102,00 |
| 02.02.2026 | 12,25 | 12,64 | 11,98 | 12,64 | 2,68% | 224,00 |
| 30.01.2026 | 12,29 | 12,35 | 12,08 | 12,31 | -0,89% | - |
| 29.01.2026 | 12,42 | 12,42 | 12,42 | 12,42 | 3,37% | 50,00 |
| 28.01.2026 | 12,32 | 12,36 | 12,00 | 12,02 | -1,31% | 1.135,00 |
| 27.01.2026 | 12,12 | 12,18 | 12,05 | 12,18 | 0,74% | 2.930,00 |
| 26.01.2026 | 12,04 | 12,20 | 11,99 | 12,09 | -1,31% | 250,00 |
| 23.01.2026 | 12,60 | 12,60 | 12,25 | 12,25 | -2,55% | 306,00 |
| 22.01.2026 | 12,52 | 12,57 | 12,29 | 12,57 | 2,32% | 135,00 |
| 21.01.2026 | 11,84 | 12,28 | 11,84 | 12,28 | 1,70% | 384,00 |
| 20.01.2026 | 11,86 | 12,11 | 11,78 | 12,08 | -1,55% | 870,00 |
| 19.01.2026 | 12,30 | 12,30 | 12,27 | 12,27 | -0,65% | 123,00 |
| 16.01.2026 | 12,37 | 12,41 | 12,22 | 12,35 | 1,65% | - |
| 15.01.2026 | 12,40 | 12,44 | 12,15 | 12,15 | 0,08% | 31,00 |
| 14.01.2026 | 12,47 | 12,47 | 12,14 | 12,14 | -0,80% | 104,00 |
| 13.01.2026 | 12,23 | 12,23 | 12,22 | 12,23 | 1,18% | - |
| 12.01.2026 | 11,88 | 12,09 | 11,84 | 12,09 | -1,31% | 936,00 |
| 09.01.2026 | 12,25 | 12,25 | 12,25 | 12,25 | -0,45% | 160,00 |
| 08.01.2026 | 12,35 | 12,35 | 12,30 | 12,31 | 0,49% | 944,00 |
| 07.01.2026 | 12,25 | 12,25 | 12,25 | 12,25 | -0,85% | 150,00 |
| 06.01.2026 | 12,14 | 12,35 | 12,14 | 12,35 | 0,20% | 222,00 |
| 05.01.2026 | 11,95 | 12,33 | 11,95 | 12,33 | 7,55% | 582,00 |
| 02.01.2026 | 11,64 | 11,68 | 11,41 | 11,46 | -3,70% | 489,00 |
| 30.12.2025 | 11,61 | 11,90 | 11,61 | 11,90 | 1,36% | 223,00 |
| 29.12.2025 | 11,64 | 11,74 | 11,58 | 11,74 | 0,17% | 280,00 |
| 23.12.2025 | 11,86 | 11,90 | 11,60 | 11,72 | -2,33% | - |
| 22.12.2025 | 11,92 | 12,01 | 11,92 | 12,00 | -1,88% | 851,00 |
| 19.12.2025 | 12,23 | 12,25 | 12,23 | 12,23 | -0,89% | 240,00 |
| 18.12.2025 | 12,08 | 12,40 | 12,07 | 12,34 | 2,41% | - |
| 17.12.2025 | 12,30 | 12,30 | 12,02 | 12,05 | -2,47% | 2.181,00 |
| 16.12.2025 | 12,40 | 12,46 | 12,12 | 12,36 | 0,61% | 593,00 |
| 15.12.2025 | 12,51 | 12,51 | 12,26 | 12,28 | -0,30% | 159,00 |
| 12.12.2025 | 12,42 | 12,56 | 12,22 | 12,32 | 0,55% | - |
| 11.12.2025 | 12,25 | 12,25 | 12,25 | 12,25 | 0,74% | 701,00 |
| 10.12.2025 | 12,43 | 12,43 | 12,12 | 12,16 | -1,26% | 375,00 |
| 09.12.2025 | 12,59 | 12,59 | 12,32 | 12,32 | -4,20% | 80,00 |
| 08.12.2025 | 12,81 | 12,86 | 12,65 | 12,86 | 1,98% | 206,00 |
| 05.12.2025 | 12,63 | 12,70 | 12,51 | 12,61 | -2,36% | - |
| 04.12.2025 | 12,91 | 12,91 | 12,91 | 12,91 | 3,40% | 155,00 |
| 03.12.2025 | 12,30 | 12,62 | 12,30 | 12,49 | 0,28% | 15,00 |
| 02.12.2025 | 12,69 | 12,69 | 12,45 | 12,45 | -0,44% | 65,00 |
| 01.12.2025 | 12,51 | 12,51 | 12,51 | 12,51 | -0,75% | 7,00 |
| 28.11.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 1,41% | 112,00 |
| 27.11.2025 | 12,41 | 12,43 | 12,40 | 12,43 | -0,20% | - |
| 26.11.2025 | 12,45 | 12,45 | 12,45 | 12,45 | 1,88% | 600,00 |
| 25.11.2025 | 11,96 | 12,22 | 11,96 | 12,22 | 1,50% | 575,00 |
| 24.11.2025 | 12,09 | 12,09 | 11,84 | 12,04 | 0,75% | 263,00 |
| 21.11.2025 | 11,76 | 11,95 | 11,76 | 11,95 | -4,25% | 80,00 |
| 20.11.2025 | 12,48 | 12,48 | 12,48 | 12,48 | 1,18% | 56,00 |
| 19.11.2025 | 12,34 | 12,34 | 12,34 | 12,34 | -0,18% | 1,00 |
| 18.11.2025 | 12,39 | 12,51 | 12,32 | 12,36 | -1,81% | - |
| 17.11.2025 | 12,77 | 12,81 | 12,50 | 12,59 | 0,36% | 400,00 |
| 14.11.2025 | 12,54 | 12,54 | 12,54 | 12,54 | 1,15% | 25,00 |
| 13.11.2025 | 12,35 | 12,52 | 12,17 | 12,40 | 1,25% | - |
| 12.11.2025 | 12,25 | 12,25 | 12,25 | 12,25 | 1,20% | 100,00 |
| 11.11.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -1,06% | 78,00 |
| 10.11.2025 | 12,39 | 12,60 | 12,21 | 12,23 | 4,09% | 472,00 |
| 07.11.2025 | 12,46 | 12,73 | 11,75 | 11,75 | -10,41% | 856,00 |
| 06.11.2025 | 13,50 | 13,80 | 12,45 | 13,12 | -9,86% | 995,00 |
| 05.11.2025 | 14,40 | 14,55 | 14,40 | 14,55 | 0,90% | 165,00 |
| 04.11.2025 | 14,55 | 14,67 | 14,42 | 14,42 | -3,03% | 280,00 |
| 03.11.2025 | 15,03 | 15,09 | 14,87 | 14,87 | 1,02% | 211,00 |
| 31.10.2025 | 14,72 | 14,72 | 14,72 | 14,72 | -0,05% | 1,00 |
| 30.10.2025 | 14,78 | 15,04 | 14,68 | 14,73 | -1,16% | - |
| 29.10.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -1,97% | 5,00 |
| 28.10.2025 | 14,92 | 15,20 | 14,10 | 15,20 | -0,20% | 1.694,00 |
| 27.10.2025 | 15,90 | 15,90 | 14,96 | 15,23 | -2,56% | 1.332,00 |
| 24.10.2025 | 15,31 | 15,63 | 15,30 | 15,63 | 2,69% | 2.215,00 |
| 23.10.2025 | 14,72 | 15,36 | 14,72 | 15,22 | 4,64% | 609,00 |
| 22.10.2025 | 14,94 | 14,94 | 14,55 | 14,55 | 0,10% | 1.512,00 |
| 21.10.2025 | 14,38 | 14,53 | 14,38 | 14,53 | -0,10% | 142,00 |
| 20.10.2025 | 14,54 | 14,67 | 14,44 | 14,55 | 1,22% | 633,00 |
| 17.10.2025 | 14,37 | 14,37 | 14,37 | 14,37 | 0,91% | 336,00 |
| 16.10.2025 | 13,93 | 14,24 | 13,93 | 14,24 | 4,59% | 709,00 |
| 15.10.2025 | 13,77 | 13,77 | 13,62 | 13,62 | 3,07% | 784,00 |
| 14.10.2025 | 13,21 | 13,21 | 13,21 | 13,21 | -2,51% | 50,00 |
| 13.10.2025 | 13,55 | 13,55 | 13,55 | 13,55 | 3,67% | 50,00 |
| 10.10.2025 | 13,21 | 13,21 | 13,07 | 13,07 | -3,08% | 407,00 |
| 09.10.2025 | 13,15 | 13,58 | 13,15 | 13,49 | 1,01% | 2.211,00 |
| 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 |