8,620$
-0,29%
Echtzeit-Aktienkurs Energy Recovery
Bid:
Ask:
Aktienkurse zur Energy Recovery Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.05.2026 | 8,70 | 8,82 | 8,53 | 8,73 | 0,23% | 1.391.013,00 |
| 11.05.2026 | 9,21 | 9,33 | 8,62 | 8,71 | -4,39% | 1.587.669,00 |
| 08.05.2026 | 9,55 | 9,56 | 9,03 | 9,11 | -3,39% | 1.545.028,00 |
| 07.05.2026 | 11,13 | 11,13 | 9,30 | 9,43 | -18,85% | 3.616.785,00 |
| 06.05.2026 | 11,51 | 11,72 | 11,48 | 11,62 | 2,74% | 694.487,00 |
| 05.05.2026 | 11,11 | 11,48 | 11,07 | 11,31 | 2,82% | 584.724,00 |
| 04.05.2026 | 11,02 | 11,19 | 10,97 | 11,00 | -0,36% | 596.569,00 |
| 01.05.2026 | 11,11 | 11,17 | 10,85 | 11,04 | -0,27% | 858.653,00 |
| 30.04.2026 | 10,84 | 11,13 | 10,75 | 11,07 | 3,55% | 1.193.837,00 |
| 29.04.2026 | 11,07 | 11,11 | 10,62 | 10,69 | -3,61% | 641.589,00 |
| 28.04.2026 | 11,00 | 11,12 | 10,81 | 11,09 | 0,36% | 719.523,00 |
| 27.04.2026 | 11,30 | 11,47 | 11,03 | 11,05 | -2,04% | 849.190,00 |
| 24.04.2026 | 11,00 | 11,39 | 10,95 | 11,28 | 2,45% | 1.600.537,00 |
| 23.04.2026 | 10,90 | 11,14 | 10,75 | 11,01 | 1,85% | 827.611,00 |
| 22.04.2026 | 10,50 | 10,89 | 10,48 | 10,81 | 4,34% | 1.301.623,00 |
| 21.04.2026 | 10,74 | 10,86 | 10,23 | 10,36 | -0,96% | 710.171,00 |
| 20.04.2026 | 10,50 | 10,69 | 10,43 | 10,46 | -1,18% | 747.626,00 |
| 17.04.2026 | 10,66 | 10,79 | 10,51 | 10,59 | 1,29% | 1.744.963,00 |
| 16.04.2026 | 10,62 | 10,70 | 10,28 | 10,45 | -1,69% | 784.401,00 |
| 15.04.2026 | 10,48 | 10,89 | 10,48 | 10,63 | -5,85% | 929.370,00 |
| 14.04.2026 | 11,41 | 11,53 | 11,27 | 11,29 | -1,01% | 547.875,00 |
| 13.04.2026 | 11,09 | 11,50 | 11,05 | 11,41 | 2,66% | 820.821,00 |
| 10.04.2026 | 11,00 | 11,27 | 11,00 | 11,11 | 0,45% | 381.127,00 |
| 09.04.2026 | 10,72 | 11,12 | 10,67 | 11,06 | 3,12% | 855.890,00 |
| 08.04.2026 | 10,81 | 10,91 | 10,61 | 10,73 | 3,72% | 712.807,00 |
| 07.04.2026 | 10,28 | 10,45 | 10,25 | 10,34 | -0,77% | 483.348,00 |
| 06.04.2026 | 10,34 | 10,44 | 10,20 | 10,42 | 2,16% | 514.861,00 |
| 02.04.2026 | 10,02 | 10,41 | 9,85 | 10,20 | -0,20% | 1.097.921,00 |
| 01.04.2026 | 10,30 | 10,31 | 10,07 | 10,22 | 1,49% | 695.211,00 |
| 31.03.2026 | 9,97 | 10,17 | 9,82 | 10,07 | 2,65% | 871.676,00 |
| 30.03.2026 | 10,00 | 10,02 | 9,76 | 9,81 | -0,56% | 654.748,00 |
| 27.03.2026 | 9,87 | 9,98 | 9,76 | 9,87 | -0,65% | 544.997,00 |
| 26.03.2026 | 10,09 | 10,21 | 9,86 | 9,93 | -2,07% | 444.937,00 |
| 25.03.2026 | 10,36 | 10,43 | 9,99 | 10,14 | -0,29% | 491.991,00 |
| 24.03.2026 | 10,02 | 10,51 | 9,97 | 10,17 | 0,49% | 1.114.371,00 |
| 23.03.2026 | 9,77 | 10,16 | 9,65 | 10,12 | 6,69% | 1.995.696,00 |
| 20.03.2026 | 9,79 | 9,86 | 9,35 | 9,49 | -2,52% | 1.801.084,00 |
| 19.03.2026 | 9,76 | 9,91 | 9,65 | 9,73 | -1,87% | 693.271,00 |
| 18.03.2026 | 10,10 | 10,22 | 9,89 | 9,92 | -2,70% | 601.784,00 |
| 17.03.2026 | 10,32 | 10,39 | 10,10 | 10,19 | -0,68% | 599.153,00 |
| 16.03.2026 | 10,24 | 10,37 | 10,12 | 10,26 | 1,89% | 604.896,00 |
| 13.03.2026 | 10,28 | 10,46 | 9,89 | 10,07 | -1,85% | 759.742,00 |
| 12.03.2026 | 10,53 | 10,64 | 10,13 | 10,26 | -4,82% | 830.726,00 |
| 11.03.2026 | 10,82 | 10,89 | 10,60 | 10,78 | -0,83% | 655.661,00 |
| 10.03.2026 | 11,12 | 11,22 | 10,77 | 10,87 | -2,25% | 1.010.489,00 |
| 09.03.2026 | 10,43 | 11,61 | 10,35 | 11,12 | 4,81% | 1.759.446,00 |
| 06.03.2026 | 10,67 | 10,81 | 10,38 | 10,61 | -1,12% | 905.070,00 |
| 05.03.2026 | 10,60 | 10,78 | 10,54 | 10,73 | 0,00% | 860.632,00 |
| 04.03.2026 | 10,40 | 10,81 | 10,21 | 10,73 | 4,89% | 861.613,00 |
| 03.03.2026 | 10,01 | 10,24 | 9,59 | 10,23 | -0,49% | 1.700.718,00 |
| 02.03.2026 | 10,29 | 10,36 | 9,85 | 10,28 | -1,44% | 939.565,00 |
| 27.02.2026 | 10,46 | 10,79 | 10,03 | 10,43 | 0,00% | 1.196.424,00 |
| 26.02.2026 | 11,45 | 11,97 | 10,22 | 10,43 | -35,26% | 4.514.854,00 |
| 25.02.2026 | 16,18 | 16,18 | 15,77 | 16,11 | 0,25% | 404.399,00 |
| 24.02.2026 | 16,11 | 16,12 | 15,80 | 16,07 | 0,06% | 299.891,00 |
| 23.02.2026 | 16,13 | 16,27 | 15,71 | 16,06 | -1,11% | 369.142,00 |
| 20.02.2026 | 16,03 | 16,30 | 15,89 | 16,24 | 1,18% | 272.189,00 |
| 19.02.2026 | 15,76 | 16,12 | 15,74 | 16,05 | 1,97% | 279.699,00 |
| 18.02.2026 | 15,88 | 16,00 | 15,66 | 15,74 | -0,91% | 291.419,00 |
| 17.02.2026 | 15,56 | 16,10 | 15,44 | 15,89 | 1,83% | 332.429,00 |
| 13.02.2026 | 15,43 | 15,81 | 15,42 | 15,60 | 1,50% | 309.264,00 |
| 12.02.2026 | 15,63 | 15,89 | 15,31 | 15,37 | -0,45% | 234.838,00 |
| 11.02.2026 | 15,71 | 15,90 | 15,31 | 15,44 | -0,87% | 246.730,00 |
| 10.02.2026 | 15,75 | 15,83 | 15,52 | 15,58 | -1,49% | 286.050,00 |
| 09.02.2026 | 15,51 | 15,90 | 15,29 | 15,81 | 2,13% | 273.571,00 |
| 06.02.2026 | 15,14 | 15,58 | 15,14 | 15,48 | 2,38% | 304.415,00 |
| 05.02.2026 | 14,97 | 15,28 | 14,87 | 15,12 | 1,00% | 232.645,00 |
| 04.02.2026 | 15,00 | 15,07 | 14,79 | 14,97 | 1,08% | 211.571,00 |
| 03.02.2026 | 14,98 | 15,15 | 14,54 | 14,81 | -0,94% | 377.205,00 |
| 02.02.2026 | 14,46 | 15,02 | 14,26 | 14,95 | 2,47% | 337.314,00 |
| 30.01.2026 | 14,60 | 14,73 | 14,37 | 14,59 | -1,35% | 399.234,00 |
| 29.01.2026 | 14,68 | 14,90 | 14,57 | 14,79 | 0,96% | 296.453,00 |
| 28.01.2026 | 14,55 | 14,96 | 14,24 | 14,65 | 1,17% | 455.093,00 |
| 27.01.2026 | 14,39 | 14,57 | 14,33 | 14,48 | 1,05% | 283.487,00 |
| 26.01.2026 | 14,30 | 14,48 | 14,27 | 14,33 | -2,05% | 226.892,00 |
| 22.01.2026 | 14,51 | 14,72 | 14,51 | 14,63 | 1,46% | 286.335,00 |
| 21.01.2026 | 14,14 | 14,48 | 14,04 | 14,42 | 3,22% | 311.093,00 |
| 20.01.2026 | 14,09 | 14,18 | 13,90 | 13,97 | -2,31% | 308.856,00 |
| 16.01.2026 | 14,28 | 14,37 | 14,17 | 14,30 | 0,00% | 373.917,00 |
| 15.01.2026 | 14,34 | 14,50 | 14,22 | 14,30 | 0,63% | 340.923,00 |
| 14.01.2026 | 14,35 | 14,37 | 14,04 | 14,21 | -1,18% | 392.925,00 |
| 13.01.2026 | 14,32 | 14,40 | 14,16 | 14,38 | 0,70% | 283.423,00 |
| 12.01.2026 | 14,16 | 14,47 | 14,10 | 14,28 | 0,85% | 234.944,00 |
| 09.01.2026 | 14,49 | 14,55 | 14,12 | 14,16 | -1,94% | 299.147,00 |
| 08.01.2026 | 14,00 | 14,47 | 13,98 | 14,44 | 2,70% | 215.845,00 |
| 07.01.2026 | 14,37 | 14,44 | 14,04 | 14,06 | -2,50% | 278.401,00 |
| 06.01.2026 | 14,26 | 14,48 | 14,17 | 14,42 | 0,63% | 304.344,00 |
| 05.01.2026 | 13,78 | 14,58 | 13,78 | 14,33 | 4,45% | 371.862,00 |
| 02.01.2026 | 13,60 | 13,72 | 13,44 | 13,72 | 1,70% | 303.013,00 |
| 31.12.2025 | 13,51 | 13,59 | 13,31 | 13,49 | 0,07% | 512.396,00 |
| 30.12.2025 | 13,77 | 13,78 | 13,47 | 13,48 | -2,32% | 609.026,00 |
| 29.12.2025 | 13,86 | 13,94 | 13,75 | 13,80 | -0,58% | 314.229,00 |
| 26.12.2025 | 13,81 | 13,88 | 13,70 | 13,88 | 0,29% | 284.834,00 |