6,830$
0,89%
Echtzeit-Aktienkurs Energy Recovery Inc.
Bid:
Ask:
Aktienkurse zur Energy Recovery Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.10.2026 | 6,75 | 6,84 | 6,63 | 6,83 | 0,89% | 872.092,00 |
| 02.10.2026 | 6,81 | 6,83 | 6,71 | 6,77 | 0,97% | 618.150,00 |
| 01.10.2026 | 6,68 | 6,77 | 6,60 | 6,71 | 0,52% | 725.468,00 |
| 30.09.2026 | 6,75 | 6,78 | 6,66 | 6,67 | -1,19% | 824.622,00 |
| 29.09.2026 | 6,75 | 6,82 | 6,70 | 6,75 | 0,37% | 689.491,00 |
| 28.09.2026 | 6,78 | 6,79 | 6,60 | 6,73 | -1,25% | 931.276,00 |
| 25.09.2026 | 6,83 | 6,90 | 6,77 | 6,81 | -0,37% | 681.666,00 |
| 24.09.2026 | 6,76 | 6,84 | 6,69 | 6,84 | 0,51% | 800.397,00 |
| 23.09.2026 | 7,06 | 7,06 | 6,78 | 6,80 | -4,43% | 777.116,00 |
| 22.09.2026 | 7,06 | 7,14 | 6,95 | 7,12 | 1,14% | 753.417,00 |
| 21.09.2026 | 7,00 | 7,07 | 6,91 | 7,04 | 0,64% | 977.121,00 |
| 18.09.2026 | 6,97 | 7,06 | 6,89 | 6,99 | -0,92% | 1.947.751,00 |
| 17.09.2026 | 7,19 | 7,20 | 6,96 | 7,06 | -0,63% | 656.355,00 |
| 16.09.2026 | 7,08 | 7,33 | 7,05 | 7,10 | 0,28% | 912.705,00 |
| 15.09.2026 | 7,11 | 7,12 | 6,90 | 7,08 | -0,14% | 1.293.106,00 |
| 14.09.2026 | 7,18 | 7,27 | 6,93 | 7,09 | -6,09% | 2.004.953,00 |
| 11.09.2026 | 7,39 | 7,59 | 7,33 | 7,55 | 3,85% | 928.823,00 |
| 10.09.2026 | 7,35 | 7,42 | 7,25 | 7,27 | -1,56% | 810.705,00 |
| 09.09.2026 | 7,64 | 7,68 | 7,33 | 7,39 | -4,15% | 922.706,00 |
| 08.09.2026 | 7,57 | 7,79 | 7,49 | 7,71 | 0,98% | 1.140.371,00 |
| 04.09.2026 | 7,62 | 7,75 | 7,60 | 7,63 | -0,39% | 642.916,00 |
| 03.09.2026 | 7,64 | 7,72 | 7,53 | 7,66 | 1,06% | 802.356,00 |
| 02.09.2026 | 7,75 | 7,76 | 7,53 | 7,58 | -1,94% | 945.731,00 |
| 01.09.2026 | 7,65 | 7,77 | 7,60 | 7,73 | 0,26% | 1.293.152,00 |
| 31.08.2026 | 7,73 | 7,80 | 7,63 | 7,71 | -0,84% | 2.889.201,00 |
| 28.08.2026 | 7,92 | 8,05 | 7,76 | 7,78 | -1,58% | 683.788,00 |
| 27.08.2026 | 7,90 | 7,96 | 7,76 | 7,90 | -0,57% | 566.551,00 |
| 26.08.2026 | 7,86 | 8,02 | 7,82 | 7,95 | 1,08% | 682.398,00 |
| 25.08.2026 | 7,84 | 7,90 | 7,74 | 7,86 | 0,64% | 583.595,00 |
| 24.08.2026 | 7,90 | 7,90 | 7,63 | 7,81 | -1,14% | 810.025,00 |
| 21.08.2026 | 7,82 | 7,94 | 7,76 | 7,90 | 1,94% | 505.720,00 |
| 20.08.2026 | 7,79 | 7,81 | 7,58 | 7,75 | -1,96% | 1.018.628,00 |
| 19.08.2026 | 7,86 | 8,00 | 7,78 | 7,91 | 0,38% | 889.919,00 |
| 18.08.2026 | 8,06 | 8,06 | 7,74 | 7,88 | -3,31% | 1.002.231,00 |
| 17.08.2026 | 8,35 | 8,38 | 8,09 | 8,15 | -2,57% | 1.111.863,00 |
| 14.08.2026 | 7,91 | 8,39 | 7,76 | 8,36 | 6,97% | 1.353.579,00 |
| 13.08.2026 | 7,76 | 7,84 | 7,51 | 7,82 | 0,58% | 1.276.265,00 |
| 12.08.2026 | 7,77 | 7,93 | 7,74 | 7,77 | 0,71% | 714.581,00 |
| 11.08.2026 | 8,01 | 8,05 | 7,71 | 7,72 | -3,32% | 1.163.493,00 |
| 10.08.2026 | 8,70 | 8,73 | 7,87 | 7,98 | -7,96% | 913.762,00 |
| 07.08.2026 | 8,86 | 8,89 | 8,57 | 8,67 | -0,80% | 976.069,00 |
| 06.08.2026 | 8,36 | 8,81 | 8,31 | 8,74 | -1,35% | 1.333.754,00 |
| 05.08.2026 | 9,11 | 9,34 | 8,80 | 8,86 | -2,74% | 909.730,00 |
| 04.08.2026 | 9,03 | 9,17 | 8,87 | 9,11 | 2,24% | 950.762,00 |
| 03.08.2026 | 8,79 | 8,92 | 8,56 | 8,91 | 3,01% | 1.276.850,00 |
| 31.07.2026 | 8,50 | 8,66 | 8,31 | 8,65 | 2,79% | 1.451.635,00 |
| 30.07.2026 | 8,28 | 8,46 | 8,16 | 8,42 | 3,38% | 847.135,00 |
| 29.07.2026 | 8,30 | 8,39 | 7,86 | 8,14 | -3,10% | 1.511.126,00 |
| 28.07.2026 | 8,56 | 8,73 | 8,35 | 8,40 | -1,41% | 577.699,00 |
| 27.07.2026 | 8,45 | 8,66 | 8,37 | 8,52 | 1,13% | 767.251,00 |
| 24.07.2026 | 8,46 | 8,56 | 8,36 | 8,43 | 0,18% | 514.129,00 |
| 23.07.2026 | 8,43 | 8,61 | 8,37 | 8,41 | -1,46% | 546.282,00 |
| 22.07.2026 | 8,62 | 8,68 | 8,47 | 8,54 | -0,93% | 607.986,00 |
| 21.07.2026 | 8,52 | 8,74 | 8,52 | 8,62 | 1,59% | 595.232,00 |
| 20.07.2026 | 8,65 | 8,68 | 8,46 | 8,48 | -1,68% | 557.850,00 |
| 17.07.2026 | 8,68 | 8,97 | 8,52 | 8,63 | -0,98% | 736.786,00 |
| 16.07.2026 | 8,56 | 8,73 | 8,50 | 8,71 | 1,04% | 593.095,00 |
| 15.07.2026 | 8,68 | 8,85 | 8,44 | 8,62 | -0,46% | 702.474,00 |
| 14.07.2026 | 8,68 | 8,75 | 8,59 | 8,66 | 0,06% | 570.077,00 |
| 13.07.2026 | 8,73 | 8,86 | 8,55 | 8,66 | -0,86% | 893.082,00 |
| 10.07.2026 | 8,91 | 8,91 | 8,68 | 8,73 | -2,18% | 676.658,00 |
| 09.07.2026 | 8,60 | 8,96 | 8,57 | 8,93 | 3,60% | 955.177,00 |
| 08.07.2026 | 8,61 | 8,72 | 8,56 | 8,62 | -1,99% | 659.602,00 |
| 07.07.2026 | 8,90 | 8,95 | 8,58 | 8,79 | -2,22% | 537.737,00 |
| 06.07.2026 | 8,87 | 9,04 | 8,80 | 8,99 | 1,70% | 415.139,00 |
| 02.07.2026 | 8,94 | 9,06 | 8,79 | 8,84 | -0,62% | 647.692,00 |
| 01.07.2026 | 8,98 | 9,23 | 8,89 | 8,90 | -1,39% | 665.238,00 |
| 30.06.2026 | 8,89 | 9,07 | 8,70 | 9,02 | 2,38% | 908.191,00 |
| 29.06.2026 | 8,96 | 9,00 | 8,75 | 8,81 | 0,23% | 873.440,00 |
| 26.06.2026 | 8,70 | 9,05 | 8,68 | 8,79 | 0,00% | 1.586.178,00 |
| 25.06.2026 | 8,89 | 8,95 | 8,73 | 8,79 | 0,23% | 708.951,00 |
| 24.06.2026 | 8,93 | 9,11 | 8,75 | 8,77 | -1,02% | 924.271,00 |
| 23.06.2026 | 8,60 | 9,02 | 8,54 | 8,86 | -0,39% | 621.189,00 |
| 22.06.2026 | 9,42 | 9,42 | 8,85 | 8,90 | -5,57% | 1.273.525,00 |
| 18.06.2026 | 9,54 | 9,91 | 9,16 | 9,42 | 4,90% | 3.558.242,00 |
| 17.06.2026 | 8,60 | 9,67 | 8,57 | 8,98 | 4,72% | 2.294.187,00 |
| 16.06.2026 | 8,76 | 9,07 | 8,54 | 8,58 | -2,11% | 1.449.202,00 |
| 15.06.2026 | 8,52 | 9,06 | 8,43 | 8,76 | 5,16% | 2.044.234,00 |
| 12.06.2026 | 8,19 | 8,41 | 8,15 | 8,33 | 1,71% | 719.984,00 |
| 11.06.2026 | 7,97 | 8,24 | 7,83 | 8,19 | 3,41% | 833.853,00 |
| 10.06.2026 | 8,09 | 8,11 | 7,89 | 7,92 | -2,58% | 512.598,00 |
| 09.06.2026 | 8,07 | 8,30 | 7,96 | 8,13 | 2,14% | 680.634,00 |
| 08.06.2026 | 8,03 | 8,15 | 7,83 | 7,96 | -0,69% | 669.286,00 |
| 05.06.2026 | 8,29 | 8,30 | 8,00 | 8,02 | -3,32% | 582.822,00 |
| 04.06.2026 | 8,15 | 8,39 | 8,06 | 8,29 | 3,24% | 743.549,00 |
| 03.06.2026 | 8,13 | 8,35 | 8,00 | 8,03 | -1,83% | 1.094.493,00 |
| 02.06.2026 | 8,06 | 8,30 | 8,06 | 8,18 | 2,31% | 724.120,00 |
| 01.06.2026 | 8,12 | 8,20 | 7,94 | 8,00 | -2,14% | 982.422,00 |
| 29.05.2026 | 8,43 | 8,52 | 8,09 | 8,17 | -5,33% | 885.953,00 |
| 28.05.2026 | 8,59 | 8,71 | 8,50 | 8,63 | -0,58% | 551.638,00 |
| 27.05.2026 | 8,81 | 8,81 | 8,57 | 8,68 | -1,08% | 492.649,00 |
| 26.05.2026 | 8,92 | 8,99 | 8,71 | 8,78 | -0,85% | 712.693,00 |
| 22.05.2026 | 8,67 | 8,86 | 8,61 | 8,85 | 2,67% | 825.755,00 |
| 21.05.2026 | 8,55 | 8,72 | 8,37 | 8,62 | -0,29% | 646.515,00 |
| 20.05.2026 | 8,48 | 8,73 | 8,39 | 8,65 | 2,19% | 915.734,00 |
| 19.05.2026 | 9,00 | 9,08 | 8,44 | 8,46 | -6,57% | 927.669,00 |
| 18.05.2026 | 8,63 | 9,27 | 8,61 | 9,06 | 7,78% | 1.334.312,00 |
| 15.05.2026 | 8,42 | 8,64 | 8,20 | 8,40 | -2,54% | 1.239.032,00 |
| 14.05.2026 | 8,40 | 8,64 | 8,18 | 8,62 | 3,73% | 4.773.943,00 |
| 13.05.2026 | 8,73 | 8,77 | 8,14 | 8,31 | -4,81% | 3.474.818,00 |