12,343€
2,73%
Echtzeit-Aktienkurs Energy Recovery Inc.
Bid:
Ask:
Aktienkurse zur Energy Recovery Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 12,33 | 12,41 | 12,21 | 12,34 | 2,66% | - |
| 02.09.2025 | 12,02 | 12,02 | 12,02 | 12,02 | 0,12% | - |
| 01.09.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -1,76% | - |
| 29.08.2025 | 12,22 | 12,22 | 12,22 | 12,22 | -1,33% | - |
| 28.08.2025 | 12,38 | 12,38 | 12,38 | 12,38 | 0,08% | - |
| 27.08.2025 | 12,37 | 12,37 | 12,37 | 12,37 | 0,45% | - |
| 26.08.2025 | 12,32 | 12,32 | 12,32 | 12,32 | -1,04% | - |
| 25.08.2025 | 12,46 | 12,46 | 12,44 | 12,45 | 2,68% | 120,00 |
| 22.08.2025 | 12,12 | 12,12 | 12,12 | 12,12 | -0,53% | - |
| 21.08.2025 | 12,19 | 12,19 | 12,19 | 12,19 | -0,45% | - |
| 20.08.2025 | 12,24 | 12,24 | 12,24 | 12,24 | 1,28% | - |
| 19.08.2025 | 12,09 | 12,09 | 12,09 | 12,09 | 0,71% | - |
| 18.08.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -2,52% | - |
| 15.08.2025 | 12,31 | 12,31 | 12,31 | 12,31 | -0,40% | - |
| 14.08.2025 | 12,36 | 12,36 | 12,36 | 12,36 | 1,98% | - |
| 13.08.2025 | 12,12 | 12,12 | 12,12 | 12,12 | 2,36% | - |
| 12.08.2025 | 11,84 | 11,84 | 11,84 | 11,84 | -1,74% | - |
| 11.08.2025 | 12,05 | 12,05 | 12,05 | 12,05 | -3,33% | - |
| 08.08.2025 | 12,47 | 12,47 | 12,47 | 12,47 | -2,31% | - |
| 07.08.2025 | 11,87 | 12,76 | 11,87 | 12,76 | 8,37% | 50,00 |
| 06.08.2025 | 11,68 | 11,78 | 11,68 | 11,78 | 0,43% | 153,00 |
| 05.08.2025 | 11,45 | 11,73 | 11,45 | 11,73 | 6,88% | 50,00 |
| 04.08.2025 | 10,97 | 10,97 | 10,97 | 10,97 | -5,63% | - |
| 01.08.2025 | 11,63 | 11,63 | 11,63 | 11,63 | -2,19% | - |
| 31.07.2025 | 11,89 | 11,89 | 11,89 | 11,89 | 1,36% | - |
| 30.07.2025 | 11,73 | 11,73 | 11,73 | 11,73 | -0,17% | - |
| 29.07.2025 | 11,75 | 11,75 | 11,75 | 11,75 | 0,04% | - |
| 28.07.2025 | 11,74 | 11,74 | 11,74 | 11,74 | 0,04% | - |
| 25.07.2025 | 11,74 | 11,74 | 11,74 | 11,74 | 0,73% | - |
| 24.07.2025 | 11,65 | 11,65 | 11,65 | 11,65 | 0,82% | - |
| 23.07.2025 | 11,56 | 11,56 | 11,56 | 11,56 | 0,70% | - |
| 22.07.2025 | 11,48 | 11,48 | 11,48 | 11,48 | -0,48% | - |
| 21.07.2025 | 11,53 | 11,53 | 11,53 | 11,53 | -1,03% | - |
| 18.07.2025 | 11,65 | 11,65 | 11,65 | 11,65 | 1,66% | - |
| 17.07.2025 | 11,46 | 11,46 | 11,46 | 11,46 | 3,62% | - |
| 16.07.2025 | 11,06 | 11,06 | 11,06 | 11,06 | -0,72% | - |
| 15.07.2025 | 11,14 | 11,14 | 11,14 | 11,14 | 0,18% | - |
| 14.07.2025 | 11,12 | 11,12 | 11,12 | 11,12 | -1,72% | - |
| 11.07.2025 | 11,32 | 11,32 | 11,32 | 11,32 | 1,30% | - |
| 10.07.2025 | 11,17 | 11,17 | 11,17 | 11,17 | 1,32% | - |
| 09.07.2025 | 11,03 | 11,03 | 11,03 | 11,03 | 1,43% | - |
| 08.07.2025 | 10,87 | 10,87 | 10,87 | 10,87 | -1,76% | - |
| 07.07.2025 | 11,07 | 11,07 | 11,07 | 11,07 | -1,91% | - |
| 04.07.2025 | 11,07 | 11,28 | 11,07 | 11,28 | 4,30% | 50,00 |
| 03.07.2025 | 10,82 | 10,82 | 10,82 | 10,82 | 1,07% | - |
| 02.07.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -0,19% | - |
| 01.07.2025 | 10,72 | 10,72 | 10,72 | 10,72 | 0,33% | - |
| 30.06.2025 | 10,69 | 10,69 | 10,69 | 10,69 | 1,57% | - |
| 27.06.2025 | 10,52 | 10,52 | 10,52 | 10,52 | 0,38% | - |
| 26.06.2025 | 10,29 | 10,48 | 10,29 | 10,48 | 0,14% | 100,00 |
| 25.06.2025 | 10,46 | 10,47 | 10,46 | 10,47 | 0,19% | 30,00 |
| 24.06.2025 | 10,45 | 10,45 | 10,45 | 10,45 | 1,16% | - |
| 23.06.2025 | 10,33 | 10,33 | 10,33 | 10,33 | -1,20% | - |
| 20.06.2025 | 10,45 | 10,45 | 10,45 | 10,45 | -0,48% | - |
| 19.06.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -0,14% | - |
| 18.06.2025 | 10,52 | 10,52 | 10,52 | 10,52 | -0,99% | - |
| 17.06.2025 | 10,62 | 10,62 | 10,62 | 10,62 | 0,14% | - |
| 16.06.2025 | 10,61 | 10,61 | 10,61 | 10,61 | 0,28% | - |
| 13.06.2025 | 10,58 | 10,58 | 10,58 | 10,58 | -2,71% | - |
| 12.06.2025 | 10,87 | 10,87 | 10,87 | 10,87 | -3,46% | - |
| 11.06.2025 | 11,09 | 11,26 | 11,09 | 11,26 | 1,99% | 103,00 |
| 10.06.2025 | 11,04 | 11,04 | 11,04 | 11,04 | 0,96% | - |
| 09.06.2025 | 10,94 | 10,94 | 10,94 | 10,94 | 1,11% | - |
| 06.06.2025 | 10,82 | 10,82 | 10,82 | 10,82 | -0,46% | - |
| 05.06.2025 | 10,87 | 10,87 | 10,87 | 10,87 | -0,64% | - |
| 04.06.2025 | 10,94 | 10,94 | 10,94 | 10,94 | 2,01% | - |
| 03.06.2025 | 10,72 | 10,72 | 10,72 | 10,72 | -0,88% | - |
| 02.06.2025 | 10,82 | 10,82 | 10,82 | 10,82 | 0,23% | 250,00 |
| 30.05.2025 | 10,79 | 10,79 | 10,79 | 10,79 | -2,09% | - |
| 29.05.2025 | 11,02 | 11,02 | 11,02 | 11,02 | -0,23% | - |
| 28.05.2025 | 11,05 | 11,05 | 11,05 | 11,05 | 0,36% | - |
| 27.05.2025 | 11,01 | 11,01 | 11,01 | 11,01 | 0,36% | - |
| 26.05.2025 | 10,97 | 10,97 | 10,97 | 10,97 | 0,78% | - |
| 23.05.2025 | 10,88 | 10,88 | 10,88 | 10,88 | -1,54% | - |
| 22.05.2025 | 11,05 | 11,05 | 11,05 | 11,05 | -1,69% | - |
| 21.05.2025 | 11,24 | 11,24 | 11,24 | 11,24 | -2,05% | 44,00 |
| 20.05.2025 | 11,48 | 11,48 | 11,48 | 11,48 | -0,52% | - |
| 19.05.2025 | 11,54 | 11,54 | 11,54 | 11,54 | -0,30% | - |
| 16.05.2025 | 10,84 | 11,57 | 10,84 | 11,57 | 4,28% | 200,00 |
| 15.05.2025 | 10,86 | 11,10 | 10,86 | 11,10 | 2,21% | 250,00 |
| 14.05.2025 | 10,86 | 10,86 | 10,86 | 10,86 | -0,23% | - |
| 13.05.2025 | 10,88 | 10,88 | 10,88 | 10,88 | 7,35% | - |
| 12.05.2025 | 10,14 | 10,14 | 10,14 | 10,14 | -1,12% | - |
| 09.05.2025 | 10,81 | 10,81 | 10,25 | 10,25 | -0,19% | 60,00 |
| 08.05.2025 | 10,27 | 10,27 | 10,27 | 10,27 | -21,03% | - |
| 07.05.2025 | 13,01 | 13,01 | 13,01 | 13,01 | -4,30% | - |
| 06.05.2025 | 13,59 | 13,59 | 13,59 | 13,59 | -1,16% | - |
| 05.05.2025 | 13,75 | 13,75 | 13,75 | 13,75 | 0,36% | - |
| 02.05.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 2,58% | - |
| 30.04.2025 | 13,36 | 13,36 | 13,36 | 13,36 | 2,34% | - |
| 29.04.2025 | 13,05 | 13,05 | 13,05 | 13,05 | -0,80% | - |
| 28.04.2025 | 13,16 | 13,16 | 13,16 | 13,16 | -1,09% | - |
| 25.04.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 3,46% | - |
| 24.04.2025 | 12,86 | 12,86 | 12,86 | 12,86 | -1,19% | - |
| 23.04.2025 | 13,10 | 13,10 | 13,01 | 13,01 | 3,42% | 1.000,00 |
| 22.04.2025 | 12,58 | 12,58 | 12,58 | 12,58 | -3,42% | - |
| 17.04.2025 | 13,03 | 13,03 | 13,03 | 13,03 | 0,12% | - |
| 16.04.2025 | 13,01 | 13,01 | 13,01 | 13,01 | -0,15% | - |
| 15.04.2025 | 13,03 | 13,03 | 13,03 | 13,03 | 0,50% | - |
| 14.04.2025 | 12,97 | 12,97 | 12,97 | 12,97 | 0,19% | - |