17,795€
-1,00%
Echtzeit-Aktienkurs Energy Recovery Inc.
Bid:
Ask:
Aktienkurse zur Energy Recovery Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 17,76 | 17,76 | 17,76 | 17,76 | -1,20% | - |
| 14.11.2024 | 17,98 | 17,98 | 17,98 | 17,98 | -0,77% | - |
| 13.11.2024 | 18,12 | 18,12 | 18,12 | 18,12 | -2,27% | - |
| 12.11.2024 | 18,54 | 18,54 | 18,54 | 18,54 | 1,42% | - |
| 11.11.2024 | 18,28 | 18,28 | 18,28 | 18,28 | 0,16% | - |
| 08.11.2024 | 18,25 | 18,25 | 18,25 | 18,25 | 0,97% | - |
| 07.11.2024 | 18,07 | 18,07 | 18,07 | 18,07 | 1,60% | - |
| 06.11.2024 | 17,79 | 17,79 | 17,79 | 17,79 | 5,46% | - |
| 05.11.2024 | 16,87 | 16,87 | 16,87 | 16,87 | -0,06% | - |
| 04.11.2024 | 16,88 | 16,88 | 16,88 | 16,88 | 3,69% | - |
| 01.11.2024 | 16,28 | 16,28 | 16,28 | 16,28 | 0,43% | - |
| 31.10.2024 | 16,22 | 16,22 | 16,21 | 16,21 | -1,19% | 200,00 |
| 30.10.2024 | 16,11 | 16,40 | 16,11 | 16,40 | -0,46% | 100,00 |
| 29.10.2024 | 16,48 | 16,48 | 16,48 | 16,48 | 0,52% | - |
| 28.10.2024 | 16,39 | 16,39 | 16,39 | 16,39 | 0,37% | - |
| 25.10.2024 | 16,33 | 16,33 | 16,33 | 16,33 | -0,61% | - |
| 24.10.2024 | 16,43 | 16,43 | 16,43 | 16,43 | -0,24% | - |
| 23.10.2024 | 16,47 | 16,47 | 16,47 | 16,47 | -4,66% | - |
| 22.10.2024 | 17,28 | 17,28 | 17,28 | 17,28 | 0,47% | - |
| 21.10.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 4,56% | - |
| 18.10.2024 | 16,45 | 16,45 | 16,45 | 16,45 | 0,64% | - |
| 17.10.2024 | 16,34 | 16,34 | 16,34 | 16,34 | -0,43% | - |
| 16.10.2024 | 16,41 | 16,41 | 16,41 | 16,41 | -1,74% | - |
| 15.10.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -1,15% | - |
| 14.10.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -1,63% | 50,00 |
| 11.10.2024 | 16,86 | 17,18 | 16,86 | 17,18 | 3,25% | 115,00 |
| 10.10.2024 | 16,95 | 16,95 | 16,64 | 16,64 | -0,86% | 1.650,00 |
| 09.10.2024 | 16,78 | 16,78 | 16,78 | 16,78 | 5,80% | - |
| 08.10.2024 | 15,86 | 15,86 | 15,86 | 15,86 | 4,10% | - |
| 07.10.2024 | 15,24 | 15,24 | 15,24 | 15,24 | -0,20% | - |
| 04.10.2024 | 15,27 | 15,27 | 15,27 | 15,27 | -1,61% | - |
| 03.10.2024 | 15,52 | 15,52 | 15,52 | 15,52 | 1,47% | - |
| 02.10.2024 | 15,29 | 15,29 | 15,29 | 15,29 | -1,04% | - |
| 01.10.2024 | 15,45 | 15,45 | 15,45 | 15,45 | 1,41% | - |
| 30.09.2024 | 15,24 | 15,24 | 15,24 | 15,24 | 0,20% | - |
| 27.09.2024 | 15,21 | 15,21 | 15,21 | 15,21 | 0,07% | - |
| 26.09.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -1,81% | - |
| 25.09.2024 | 15,48 | 15,48 | 15,48 | 15,48 | 1,91% | - |
| 24.09.2024 | 15,19 | 15,19 | 15,19 | 15,19 | -0,03% | - |
| 23.09.2024 | 15,15 | 15,19 | 15,15 | 15,19 | -0,56% | 250,00 |
| 20.09.2024 | 15,28 | 15,28 | 15,28 | 15,28 | 1,26% | - |
| 19.09.2024 | 15,09 | 15,09 | 15,09 | 15,09 | 2,93% | - |
| 18.09.2024 | 14,66 | 14,66 | 14,66 | 14,66 | 2,88% | - |
| 17.09.2024 | 14,25 | 14,25 | 14,25 | 14,25 | -0,38% | - |
| 16.09.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 3,17% | - |
| 13.09.2024 | 13,86 | 13,86 | 13,86 | 13,86 | -0,50% | - |
| 12.09.2024 | 13,93 | 13,93 | 13,93 | 13,93 | 1,72% | - |
| 11.09.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 2,89% | - |
| 10.09.2024 | 13,31 | 13,31 | 13,31 | 13,31 | 2,54% | - |
| 09.09.2024 | 12,98 | 12,98 | 12,98 | 12,98 | -1,33% | - |
| 06.09.2024 | 13,16 | 13,16 | 13,16 | 13,16 | -6,97% | - |
| 05.09.2024 | 14,14 | 14,14 | 14,14 | 14,14 | 0,28% | - |
| 04.09.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -2,93% | - |
| 03.09.2024 | 14,53 | 14,53 | 14,53 | 14,53 | 0,00% | - |
| 02.09.2024 | 14,53 | 14,53 | 14,53 | 14,53 | -1,26% | - |
| 30.08.2024 | 14,71 | 14,71 | 14,71 | 14,71 | 0,03% | - |
| 29.08.2024 | 14,71 | 14,71 | 14,71 | 14,71 | -7,02% | - |
| 28.08.2024 | 15,82 | 15,82 | 15,82 | 15,82 | -1,37% | - |
| 27.08.2024 | 16,04 | 16,04 | 16,04 | 16,04 | -0,65% | - |
| 26.08.2024 | 16,14 | 16,14 | 16,14 | 16,14 | 2,02% | - |
| 23.08.2024 | 15,82 | 15,82 | 15,82 | 15,82 | -2,01% | - |
| 22.08.2024 | 16,15 | 16,15 | 16,15 | 16,15 | 1,16% | - |
| 21.08.2024 | 15,73 | 15,96 | 15,73 | 15,96 | 0,13% | 200,00 |
| 20.08.2024 | 15,94 | 15,94 | 15,94 | 15,94 | 1,92% | - |
| 19.08.2024 | 15,64 | 15,64 | 15,64 | 15,64 | 0,81% | - |
| 16.08.2024 | 15,52 | 15,52 | 15,52 | 15,52 | 3,71% | - |
| 15.08.2024 | 14,96 | 14,96 | 14,96 | 14,96 | -0,56% | - |
| 14.08.2024 | 15,05 | 15,05 | 15,05 | 15,05 | -0,23% | - |
| 13.08.2024 | 15,04 | 15,08 | 15,04 | 15,08 | -0,13% | 200,00 |
| 12.08.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,37% | - |
| 09.08.2024 | 15,05 | 15,05 | 15,05 | 15,05 | 2,45% | - |
| 08.08.2024 | 14,41 | 14,69 | 14,41 | 14,69 | 1,56% | 100,00 |
| 07.08.2024 | 14,46 | 14,46 | 14,46 | 14,46 | -1,30% | - |
| 06.08.2024 | 14,64 | 14,65 | 14,64 | 14,65 | 3,53% | 140,00 |
| 05.08.2024 | 14,15 | 14,15 | 14,15 | 14,15 | -6,82% | - |
| 02.08.2024 | 16,03 | 16,28 | 15,19 | 15,19 | 11,08% | 45,00 |
| 01.08.2024 | 13,40 | 13,67 | 13,40 | 13,67 | 2,78% | 120,00 |
| 31.07.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | - |
| 30.07.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -3,23% | - |
| 29.07.2024 | 13,64 | 13,64 | 13,64 | 13,64 | 0,55% | - |
| 26.07.2024 | 13,57 | 13,57 | 13,57 | 13,57 | 3,71% | - |
| 25.07.2024 | 13,08 | 13,08 | 13,08 | 13,08 | -1,95% | - |
| 24.07.2024 | 13,34 | 13,34 | 13,34 | 13,34 | 1,41% | - |
| 23.07.2024 | 13,16 | 13,16 | 13,16 | 13,16 | 1,08% | - |
| 22.07.2024 | 13,02 | 13,02 | 13,02 | 13,02 | -2,07% | - |
| 19.07.2024 | 13,29 | 13,29 | 13,29 | 13,29 | -2,64% | - |
| 18.07.2024 | 13,65 | 13,65 | 13,65 | 13,65 | -2,26% | - |
| 17.07.2024 | 13,97 | 13,97 | 13,97 | 13,97 | 3,94% | - |
| 16.07.2024 | 13,44 | 13,44 | 13,44 | 13,44 | 2,67% | - |
| 15.07.2024 | 13,09 | 13,09 | 13,09 | 13,09 | 0,38% | - |
| 12.07.2024 | 13,04 | 13,04 | 13,04 | 13,04 | 4,66% | - |
| 11.07.2024 | 12,46 | 12,46 | 12,46 | 12,46 | 1,05% | - |
| 10.07.2024 | 12,33 | 12,33 | 12,33 | 12,33 | 1,90% | - |
| 09.07.2024 | 11,86 | 12,10 | 11,86 | 12,10 | 5,08% | 720,00 |
| 08.07.2024 | 11,51 | 11,51 | 11,51 | 11,51 | -2,91% | - |
| 05.07.2024 | 11,86 | 11,86 | 11,86 | 11,86 | -0,21% | - |
| 04.07.2024 | 11,88 | 11,88 | 11,88 | 11,88 | 0,85% | - |
| 03.07.2024 | 11,78 | 11,78 | 11,78 | 11,78 | 0,64% | - |
| 02.07.2024 | 11,71 | 11,71 | 11,71 | 11,71 | -4,49% | - |
| 01.07.2024 | 12,26 | 12,26 | 12,26 | 12,26 | 0,04% | - |