9,631€
3,36%
Echtzeit-Aktienkurs Energy Recovery Inc.
Bid:
Ask:
Aktienkurse zur Energy Recovery Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 9,34 | 9,34 | 9,34 | 9,34 | 0,28% | - |
| 23.04.2026 | 9,08 | 9,32 | 9,08 | 9,32 | 5,74% | 500,00 |
| 22.04.2026 | 8,81 | 8,81 | 8,81 | 8,81 | -0,05% | - |
| 21.04.2026 | 8,82 | 8,82 | 8,82 | 8,82 | -0,11% | - |
| 20.04.2026 | 8,83 | 8,83 | 8,83 | 8,83 | -2,48% | - |
| 17.04.2026 | 8,79 | 9,05 | 8,79 | 9,05 | 2,84% | 1.130,00 |
| 16.04.2026 | 8,93 | 8,93 | 8,80 | 8,80 | -7,13% | 500,00 |
| 15.04.2026 | 9,48 | 9,48 | 9,48 | 9,48 | -1,29% | - |
| 14.04.2026 | 9,60 | 9,60 | 9,60 | 9,60 | 3,11% | - |
| 13.04.2026 | 9,31 | 9,31 | 9,31 | 9,31 | -0,51% | - |
| 10.04.2026 | 9,36 | 9,36 | 9,36 | 9,36 | 3,11% | - |
| 09.04.2026 | 9,08 | 9,08 | 9,08 | 9,08 | -0,13% | - |
| 08.04.2026 | 9,09 | 9,09 | 9,09 | 9,09 | 2,30% | - |
| 07.04.2026 | 8,88 | 8,88 | 8,88 | 8,88 | 3,86% | - |
| 02.04.2026 | 8,55 | 8,55 | 8,55 | 8,55 | -1,52% | - |
| 01.04.2026 | 8,69 | 8,69 | 8,69 | 8,69 | 1,33% | - |
| 31.03.2026 | 8,57 | 8,57 | 8,57 | 8,57 | 0,66% | - |
| 30.03.2026 | 8,52 | 8,52 | 8,52 | 8,52 | 0,26% | - |
| 27.03.2026 | 8,59 | 8,59 | 8,49 | 8,49 | -1,62% | 73,00 |
| 26.03.2026 | 8,63 | 8,63 | 8,63 | 8,63 | -1,55% | - |
| 25.03.2026 | 8,77 | 8,77 | 8,77 | 8,77 | 1,46% | - |
| 24.03.2026 | 8,64 | 8,64 | 8,64 | 8,64 | 7,62% | - |
| 23.03.2026 | 8,03 | 8,03 | 8,03 | 8,03 | -4,97% | - |
| 20.03.2026 | 8,32 | 8,45 | 8,32 | 8,45 | -0,87% | 125,00 |
| 19.03.2026 | 8,53 | 8,53 | 8,53 | 8,53 | -5,16% | - |
| 18.03.2026 | 8,99 | 8,99 | 8,99 | 8,99 | 2,46% | 100,00 |
| 17.03.2026 | 8,77 | 8,77 | 8,77 | 8,77 | -2,10% | - |
| 16.03.2026 | 8,96 | 8,96 | 8,96 | 8,96 | 0,70% | 50,00 |
| 13.03.2026 | 8,81 | 8,90 | 8,81 | 8,90 | -2,58% | 75,00 |
| 12.03.2026 | 9,14 | 9,14 | 9,14 | 9,14 | -3,08% | - |
| 11.03.2026 | 9,29 | 9,43 | 9,29 | 9,43 | -0,42% | 200,00 |
| 10.03.2026 | 9,47 | 9,47 | 9,47 | 9,47 | 6,79% | - |
| 09.03.2026 | 8,86 | 8,86 | 8,86 | 8,86 | -3,29% | - |
| 06.03.2026 | 9,17 | 9,17 | 9,17 | 9,17 | 0,46% | - |
| 05.03.2026 | 9,12 | 9,12 | 9,12 | 9,12 | 2,52% | - |
| 04.03.2026 | 8,64 | 8,90 | 8,64 | 8,90 | 2,53% | 2.126,00 |
| 03.03.2026 | 8,68 | 8,68 | 8,68 | 8,68 | 0,67% | - |
| 02.03.2026 | 8,62 | 8,62 | 8,62 | 8,62 | -1,93% | - |
| 27.02.2026 | 8,79 | 8,79 | 8,79 | 8,79 | -17,13% | - |
| 26.02.2026 | 11,12 | 11,12 | 10,61 | 10,61 | -22,89% | 552,00 |
| 25.02.2026 | 13,48 | 13,76 | 13,48 | 13,76 | -0,15% | 50,00 |
| 24.02.2026 | 13,54 | 13,78 | 13,54 | 13,78 | 2,34% | 552,00 |
| 23.02.2026 | 13,47 | 13,47 | 13,47 | 13,47 | -0,81% | - |
| 20.02.2026 | 13,58 | 13,58 | 13,58 | 13,58 | 2,45% | - |
| 19.02.2026 | 13,25 | 13,25 | 13,25 | 13,25 | -0,49% | - |
| 18.02.2026 | 13,32 | 13,32 | 13,32 | 13,32 | 2,27% | - |
| 17.02.2026 | 12,97 | 13,02 | 12,97 | 13,02 | -0,46% | 83,00 |
| 16.02.2026 | 13,08 | 13,08 | 13,08 | 13,08 | 2,19% | - |
| 13.02.2026 | 12,80 | 12,80 | 12,80 | 12,80 | -1,01% | - |
| 12.02.2026 | 12,93 | 12,93 | 12,93 | 12,93 | -0,46% | - |
| 11.02.2026 | 12,99 | 12,99 | 12,99 | 12,99 | -1,10% | - |
| 10.02.2026 | 13,14 | 13,14 | 13,14 | 13,14 | 1,59% | - |
| 09.02.2026 | 12,93 | 12,93 | 12,93 | 12,93 | 1,29% | - |
| 06.02.2026 | 12,64 | 12,77 | 12,64 | 12,77 | 1,35% | 60,00 |
| 05.02.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 1,33% | - |
| 04.02.2026 | 12,43 | 12,43 | 12,43 | 12,43 | -1,19% | - |
| 03.02.2026 | 12,58 | 12,58 | 12,58 | 12,58 | 5,32% | - |
| 02.02.2026 | 11,95 | 11,95 | 11,95 | 11,95 | -1,28% | - |
| 30.01.2026 | 12,10 | 12,10 | 12,10 | 12,10 | -0,53% | - |
| 29.01.2026 | 12,17 | 12,17 | 12,17 | 12,17 | 0,54% | - |
| 28.01.2026 | 12,02 | 12,10 | 12,02 | 12,10 | 0,83% | 100,00 |
| 27.01.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 0,46% | - |
| 26.01.2026 | 11,95 | 11,95 | 11,95 | 11,95 | -3,40% | - |
| 23.01.2026 | 12,37 | 12,37 | 12,37 | 12,37 | 1,02% | - |
| 22.01.2026 | 12,24 | 12,24 | 12,24 | 12,24 | 3,03% | - |
| 21.01.2026 | 11,88 | 11,88 | 11,88 | 11,88 | -0,17% | - |
| 20.01.2026 | 11,90 | 11,90 | 11,90 | 11,90 | -2,54% | - |
| 19.01.2026 | 12,02 | 12,21 | 11,97 | 12,21 | -0,33% | 781,00 |
| 16.01.2026 | 12,25 | 12,25 | 12,25 | 12,25 | 1,07% | - |
| 15.01.2026 | 12,12 | 12,12 | 12,12 | 12,12 | -0,57% | - |
| 14.01.2026 | 12,19 | 12,19 | 12,19 | 12,19 | 0,66% | - |
| 13.01.2026 | 12,11 | 12,11 | 12,11 | 12,11 | 1,72% | - |
| 12.01.2026 | 11,91 | 11,91 | 11,91 | 11,91 | -3,01% | - |
| 09.01.2026 | 12,28 | 12,28 | 12,28 | 12,28 | -0,20% | - |
| 08.01.2026 | 11,90 | 12,30 | 11,90 | 12,30 | 0,78% | 1.000,00 |
| 07.01.2026 | 12,21 | 12,21 | 12,21 | 12,21 | -1,97% | - |
| 06.01.2026 | 12,12 | 12,45 | 12,12 | 12,45 | 3,75% | 500,00 |
| 05.01.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 2,70% | 500,00 |
| 02.01.2026 | 11,45 | 11,69 | 11,45 | 11,69 | 0,82% | 500,00 |
| 30.12.2025 | 11,59 | 11,59 | 11,59 | 11,59 | -0,56% | - |
| 29.12.2025 | 11,66 | 11,66 | 11,66 | 11,66 | -0,72% | - |
| 23.12.2025 | 11,74 | 11,74 | 11,74 | 11,74 | -1,68% | - |
| 22.12.2025 | 11,94 | 11,94 | 11,94 | 11,94 | -2,25% | - |
| 19.12.2025 | 12,22 | 12,22 | 12,22 | 12,22 | 2,35% | - |
| 18.12.2025 | 11,94 | 11,94 | 11,94 | 11,94 | -2,33% | - |
| 17.12.2025 | 12,22 | 12,28 | 12,18 | 12,22 | 0,78% | 625,00 |
| 16.12.2025 | 12,13 | 12,13 | 12,13 | 12,13 | -2,14% | - |
| 15.12.2025 | 12,26 | 12,47 | 12,26 | 12,39 | 0,20% | 260,00 |
| 12.12.2025 | 12,32 | 12,37 | 12,32 | 12,37 | 2,57% | 34,00 |
| 11.12.2025 | 12,06 | 12,06 | 12,06 | 12,06 | -2,47% | - |
| 10.12.2025 | 12,12 | 12,36 | 12,12 | 12,36 | 0,12% | 83,00 |
| 09.12.2025 | 12,35 | 12,35 | 12,35 | 12,35 | -2,80% | - |
| 08.12.2025 | 12,53 | 12,70 | 12,53 | 12,70 | 1,64% | 698,00 |
| 05.12.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -1,30% | - |
| 04.12.2025 | 12,66 | 12,66 | 12,66 | 12,66 | 2,89% | - |
| 03.12.2025 | 12,31 | 12,31 | 12,31 | 12,31 | -0,08% | - |
| 02.12.2025 | 12,32 | 12,32 | 12,32 | 12,32 | 0,82% | - |
| 01.12.2025 | 12,22 | 12,22 | 12,22 | 12,22 | -0,73% | - |
| 28.11.2025 | 12,31 | 12,31 | 12,31 | 12,31 | 0,29% | - |
| 27.11.2025 | 12,27 | 12,27 | 12,27 | 12,27 | 0,25% | - |