12,180€
-3,14%
Echtzeit-Aktienkurs Energy Recovery Inc.
Bid:
Ask:
Aktienkurse zur Energy Recovery Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 12,82 | 12,82 | 12,07 | 12,18 | -3,18% | - |
| 07.08.2025 | 11,68 | 13,05 | 11,67 | 12,58 | 7,62% | - |
| 06.08.2025 | 11,78 | 11,88 | 11,65 | 11,69 | -0,74% | - |
| 05.08.2025 | 11,52 | 11,88 | 11,52 | 11,77 | 2,24% | - |
| 04.08.2025 | 11,04 | 11,53 | 11,04 | 11,52 | 3,95% | - |
| 01.08.2025 | 11,78 | 11,82 | 10,98 | 11,08 | -5,86% | 145,00 |
| 31.07.2025 | 11,98 | 12,22 | 11,76 | 11,77 | -1,51% | - |
| 30.07.2025 | 11,84 | 12,16 | 11,68 | 11,95 | 0,84% | - |
| 29.07.2025 | 11,84 | 12,01 | 11,63 | 11,85 | 0,04% | - |
| 28.07.2025 | 11,82 | 12,07 | 11,82 | 11,84 | 0,08% | - |
| 25.07.2025 | 11,87 | 11,96 | 11,78 | 11,83 | -0,17% | - |
| 24.07.2025 | 11,77 | 11,92 | 11,66 | 11,85 | 0,79% | - |
| 23.07.2025 | 11,65 | 11,91 | 11,65 | 11,76 | 0,77% | - |
| 22.07.2025 | 11,59 | 11,80 | 11,55 | 11,67 | 0,65% | - |
| 21.07.2025 | 11,70 | 11,81 | 11,55 | 11,60 | -0,66% | - |
| 18.07.2025 | 11,76 | 11,90 | 11,65 | 11,67 | -0,77% | - |
| 17.07.2025 | 11,56 | 11,79 | 11,54 | 11,76 | 1,88% | - |
| 16.07.2025 | 11,17 | 11,57 | 10,96 | 11,55 | 2,53% | - |
| 15.07.2025 | 11,25 | 11,36 | 11,16 | 11,26 | 0,11% | - |
| 14.07.2025 | 11,25 | 11,28 | 11,06 | 11,25 | -0,07% | - |
| 11.07.2025 | 11,46 | 11,46 | 11,22 | 11,26 | -1,57% | 885,00 |
| 10.07.2025 | 11,32 | 11,68 | 11,19 | 11,44 | 0,88% | 1,00 |
| 09.07.2025 | 11,14 | 11,34 | 11,11 | 11,34 | 1,77% | - |
| 08.07.2025 | 11,00 | 11,38 | 10,96 | 11,14 | 1,32% | - |
| 07.07.2025 | 11,13 | 11,31 | 10,96 | 10,99 | -1,19% | - |
| 04.07.2025 | 11,23 | 11,23 | 11,13 | 11,13 | -0,80% | - |
| 03.07.2025 | 10,92 | 11,23 | 10,89 | 11,22 | 2,63% | 80,00 |
| 02.07.2025 | 10,77 | 11,04 | 10,76 | 10,93 | 1,30% | - |
| 01.07.2025 | 10,84 | 11,00 | 10,67 | 10,79 | -0,60% | - |
| 30.06.2025 | 10,76 | 11,05 | 10,70 | 10,85 | 0,63% | - |
| 27.06.2025 | 10,62 | 10,87 | 10,54 | 10,79 | 1,87% | - |
| 26.06.2025 | 10,41 | 10,61 | 10,30 | 10,59 | 1,56% | - |
| 25.06.2025 | 10,55 | 10,64 | 10,40 | 10,43 | -1,23% | - |
| 24.06.2025 | 10,60 | 10,66 | 10,48 | 10,56 | 0,48% | - |
| 23.06.2025 | 10,46 | 10,56 | 10,36 | 10,51 | 0,77% | - |
| 20.06.2025 | 10,48 | 10,72 | 10,38 | 10,43 | -0,50% | - |
| 19.06.2025 | 10,61 | 10,68 | 10,47 | 10,48 | -1,25% | - |
| 18.06.2025 | 10,64 | 10,72 | 10,52 | 10,61 | -0,16% | - |
| 17.06.2025 | 10,75 | 10,81 | 10,58 | 10,63 | -1,12% | - |
| 16.06.2025 | 10,71 | 10,91 | 10,60 | 10,75 | 0,56% | - |
| 13.06.2025 | 10,85 | 10,94 | 10,67 | 10,69 | -1,43% | 10,00 |
| 12.06.2025 | 11,04 | 11,04 | 10,74 | 10,84 | -1,79% | - |
| 11.06.2025 | 11,23 | 11,31 | 11,00 | 11,04 | -1,56% | - |
| 10.06.2025 | 11,14 | 11,39 | 11,08 | 11,22 | 0,85% | 200,00 |
| 09.06.2025 | 11,09 | 11,21 | 10,97 | 11,12 | 0,29% | - |
| 06.06.2025 | 10,93 | 11,14 | 10,89 | 11,09 | 1,74% | - |
| 05.06.2025 | 10,97 | 11,05 | 10,74 | 10,90 | -0,82% | - |
| 04.06.2025 | 11,04 | 11,15 | 10,92 | 10,99 | -0,75% | - |
| 03.06.2025 | 10,84 | 11,20 | 10,79 | 11,07 | 2,22% | - |
| 02.06.2025 | 11,03 | 11,21 | 10,74 | 10,83 | -2,52% | - |
| 30.05.2025 | 10,89 | 11,26 | 10,78 | 11,11 | 2,14% | - |
| 29.05.2025 | 10,97 | 11,25 | 10,77 | 10,88 | -0,91% | - |
| 28.05.2025 | 11,15 | 11,21 | 10,97 | 10,98 | -1,57% | - |
| 27.05.2025 | 11,15 | 11,28 | 11,07 | 11,15 | -0,40% | - |
| 26.05.2025 | 11,05 | 11,27 | 11,01 | 11,20 | 1,27% | 50,00 |
| 23.05.2025 | 11,04 | 11,15 | 10,75 | 11,06 | 0,14% | - |
| 22.05.2025 | 11,16 | 11,35 | 11,04 | 11,04 | -1,23% | - |
| 21.05.2025 | 11,45 | 11,49 | 11,09 | 11,18 | -2,36% | - |
| 20.05.2025 | 11,60 | 12,07 | 11,28 | 11,45 | -1,48% | - |
| 19.05.2025 | 11,79 | 11,79 | 11,39 | 11,62 | -1,53% | - |
| 16.05.2025 | 11,12 | 11,87 | 10,97 | 11,80 | 7,32% | 250,00 |
| 15.05.2025 | 11,00 | 11,19 | 10,83 | 11,00 | -0,38% | - |
| 14.05.2025 | 11,00 | 11,17 | 10,83 | 11,04 | 0,80% | - |
| 13.05.2025 | 11,06 | 11,24 | 10,93 | 10,95 | -0,70% | - |
| 12.05.2025 | 10,33 | 11,16 | 10,15 | 11,03 | 9,34% | - |
| 09.05.2025 | 10,93 | 10,99 | 9,96 | 10,09 | -7,83% | - |
| 08.05.2025 | 11,46 | 11,46 | 9,63 | 10,95 | -17,71% | 520,00 |
| 07.05.2025 | 13,16 | 13,36 | 13,05 | 13,30 | 1,45% | - |
| 06.05.2025 | 13,69 | 13,77 | 13,09 | 13,11 | -4,86% | - |
| 05.05.2025 | 13,85 | 14,00 | 13,65 | 13,78 | -1,31% | - |
| 02.05.2025 | 13,78 | 14,09 | 13,64 | 13,96 | 2,27% | - |
| 30.04.2025 | 13,53 | 13,70 | 13,14 | 13,65 | 1,02% | - |
| 29.04.2025 | 13,15 | 13,64 | 13,09 | 13,52 | 2,81% | - |
| 28.04.2025 | 13,39 | 13,59 | 13,11 | 13,15 | -1,50% | - |
| 25.04.2025 | 13,33 | 13,58 | 13,14 | 13,35 | -0,13% | - |
| 24.04.2025 | 13,05 | 13,41 | 12,75 | 13,36 | 2,22% | - |
| 23.04.2025 | 13,30 | 13,59 | 12,94 | 13,07 | 0,17% | - |
| 22.04.2025 | 13,04 | 13,12 | 12,55 | 13,05 | 0,13% | - |
| 17.04.2025 | 13,19 | 13,75 | 13,02 | 13,03 | -0,10% | - |
| 16.04.2025 | 13,06 | 13,40 | 12,85 | 13,05 | -2,47% | 100,00 |
| 15.04.2025 | 13,07 | 13,54 | 12,97 | 13,38 | 1,96% | - |
| 14.04.2025 | 13,27 | 13,53 | 13,03 | 13,12 | 0,40% | - |
| 11.04.2025 | 12,96 | 13,16 | 12,66 | 13,07 | 0,10% | - |
| 10.04.2025 | 13,89 | 13,89 | 12,76 | 13,05 | -6,13% | - |
| 09.04.2025 | 13,06 | 14,02 | 12,59 | 13,91 | 6,76% | - |
| 08.04.2025 | 13,29 | 13,80 | 12,98 | 13,03 | -1,70% | - |
| 07.04.2025 | 13,15 | 13,69 | 12,33 | 13,25 | 0,76% | - |
| 04.04.2025 | 13,53 | 13,53 | 12,70 | 13,15 | -3,20% | - |
| 03.04.2025 | 14,71 | 14,71 | 13,39 | 13,59 | -7,73% | - |
| 02.04.2025 | 14,67 | 14,74 | 14,41 | 14,72 | 0,27% | - |
| 01.04.2025 | 14,69 | 14,83 | 14,46 | 14,68 | -0,17% | - |
| 31.03.2025 | 14,64 | 14,88 | 14,37 | 14,71 | -0,15% | - |
| 28.03.2025 | 14,99 | 15,09 | 14,49 | 14,73 | -1,69% | - |
| 27.03.2025 | 15,36 | 15,40 | 14,90 | 14,98 | -2,65% | - |
| 26.03.2025 | 15,39 | 15,65 | 15,14 | 15,39 | 0,23% | - |
| 25.03.2025 | 15,57 | 15,60 | 15,20 | 15,36 | -1,40% | - |
| 24.03.2025 | 14,82 | 15,61 | 14,82 | 15,57 | 4,51% | - |
| 21.03.2025 | 15,03 | 15,07 | 14,71 | 14,90 | -0,90% | - |
| 20.03.2025 | 15,28 | 15,47 | 14,82 | 15,04 | -1,73% | - |
| 19.03.2025 | 14,78 | 15,31 | 14,64 | 15,30 | 3,80% | - |