8,831€
-0,33%
Echtzeit-Aktienkurs Energy Recovery Inc.
Bid:
Ask:
Aktienkurse zur Energy Recovery Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 8,78 | 9,01 | 8,54 | 8,79 | -0,76% | - |
| 01.04.2026 | 8,72 | 8,91 | 8,67 | 8,86 | 2,04% | - |
| 31.03.2026 | 8,64 | 8,82 | 8,52 | 8,68 | 1,06% | - |
| 30.03.2026 | 8,58 | 8,73 | 8,43 | 8,59 | -0,09% | 414,00 |
| 27.03.2026 | 8,59 | 8,76 | 8,49 | 8,60 | -2,27% | - |
| 26.03.2026 | 8,73 | 8,84 | 8,56 | 8,80 | -0,79% | - |
| 25.03.2026 | 8,76 | 9,00 | 8,75 | 8,87 | -0,74% | - |
| 24.03.2026 | 8,71 | 9,08 | 8,63 | 8,94 | 2,84% | - |
| 23.03.2026 | 8,17 | 8,75 | 8,06 | 8,69 | 4,85% | 70,00 |
| 20.03.2026 | 8,37 | 8,54 | 8,25 | 8,29 | -2,80% | - |
| 19.03.2026 | 8,72 | 8,74 | 8,35 | 8,53 | -1,38% | 1.000,00 |
| 18.03.2026 | 8,83 | 8,99 | 8,63 | 8,65 | -2,10% | 100,00 |
| 17.03.2026 | 8,92 | 9,01 | 8,77 | 8,83 | -1,67% | 60,00 |
| 16.03.2026 | 8,91 | 9,02 | 8,77 | 8,98 | 3,06% | 200,00 |
| 13.03.2026 | 8,97 | 9,18 | 8,65 | 8,71 | -3,17% | - |
| 12.03.2026 | 9,34 | 9,34 | 8,97 | 9,00 | -3,04% | 250,00 |
| 11.03.2026 | 9,47 | 9,95 | 9,15 | 9,28 | -0,98% | 3.121,00 |
| 10.03.2026 | 9,54 | 9,74 | 9,32 | 9,37 | -3,24% | 60,00 |
| 09.03.2026 | 9,04 | 10,00 | 8,95 | 9,69 | 4,62% | 500,00 |
| 06.03.2026 | 9,24 | 9,42 | 8,99 | 9,26 | 0,58% | - |
| 05.03.2026 | 9,22 | 9,33 | 9,09 | 9,21 | -0,72% | 320,00 |
| 04.03.2026 | 8,81 | 9,27 | 8,71 | 9,27 | 5,98% | - |
| 03.03.2026 | 8,79 | 8,83 | 8,33 | 8,75 | -0,25% | 30,00 |
| 02.03.2026 | 8,73 | 8,93 | 8,43 | 8,77 | -1,80% | 1,00 |
| 27.02.2026 | 9,07 | 9,11 | 8,56 | 8,93 | -1,07% | 1,00 |
| 26.02.2026 | 11,05 | 11,34 | 8,68 | 9,03 | -32,86% | 705,00 |
| 25.02.2026 | 13,65 | 13,75 | 13,38 | 13,45 | -1,21% | - |
| 24.02.2026 | 13,63 | 13,81 | 13,40 | 13,61 | -0,42% | - |
| 23.02.2026 | 13,62 | 13,79 | 13,28 | 13,67 | -0,40% | - |
| 20.02.2026 | 13,70 | 13,82 | 13,50 | 13,73 | 1,63% | - |
| 19.02.2026 | 13,38 | 13,71 | 13,09 | 13,51 | 0,48% | - |
| 18.02.2026 | 13,40 | 13,55 | 13,33 | 13,44 | -0,30% | 150,00 |
| 17.02.2026 | 13,14 | 13,49 | 12,92 | 13,48 | 2,20% | - |
| 16.02.2026 | 13,14 | 13,28 | 13,09 | 13,19 | -0,75% | - |
| 13.02.2026 | 12,95 | 13,34 | 12,87 | 13,29 | 1,68% | - |
| 12.02.2026 | 12,98 | 13,35 | 12,89 | 13,07 | 0,75% | 3.980,00 |
| 11.02.2026 | 13,09 | 13,42 | 12,88 | 12,97 | -1,65% | - |
| 10.02.2026 | 13,28 | 13,47 | 13,11 | 13,19 | -0,86% | - |
| 09.02.2026 | 13,06 | 13,33 | 12,85 | 13,31 | 1,20% | - |
| 06.02.2026 | 12,88 | 13,17 | 12,76 | 13,15 | 2,14% | - |
| 05.02.2026 | 12,68 | 12,94 | 12,52 | 12,87 | 1,64% | - |
| 04.02.2026 | 12,54 | 12,79 | 12,48 | 12,67 | 2,14% | 145,00 |
| 03.02.2026 | 12,68 | 12,86 | 12,38 | 12,40 | -2,52% | - |
| 02.02.2026 | 12,30 | 12,73 | 12,08 | 12,72 | 3,33% | - |
| 30.01.2026 | 12,38 | 12,38 | 12,08 | 12,31 | 0,08% | - |
| 29.01.2026 | 12,24 | 12,33 | 12,13 | 12,30 | -0,71% | - |
| 28.01.2026 | 12,07 | 12,52 | 11,91 | 12,39 | 2,19% | 150,00 |
| 27.01.2026 | 12,15 | 12,20 | 11,97 | 12,12 | 0,46% | - |
| 26.01.2026 | 12,09 | 12,19 | 12,00 | 12,07 | -0,94% | 45,00 |
| 23.01.2026 | 12,45 | 12,50 | 12,14 | 12,18 | -2,42% | - |
| 22.01.2026 | 12,26 | 12,52 | 12,26 | 12,49 | 0,97% | - |
| 21.01.2026 | 11,92 | 12,38 | 11,91 | 12,37 | 3,24% | - |
| 20.01.2026 | 12,15 | 12,15 | 11,89 | 11,98 | -2,08% | - |
| 19.01.2026 | 12,18 | 12,24 | 12,08 | 12,23 | -1,05% | - |
| 16.01.2026 | 12,32 | 12,41 | 12,22 | 12,36 | 0,02% | - |
| 15.01.2026 | 12,20 | 12,50 | 12,14 | 12,36 | 1,35% | - |
| 14.01.2026 | 12,35 | 12,44 | 12,08 | 12,20 | -0,41% | - |
| 13.01.2026 | 12,23 | 12,36 | 12,16 | 12,25 | -0,26% | - |
| 12.01.2026 | 12,17 | 12,39 | 11,94 | 12,28 | 0,22% | 1,00 |
| 09.01.2026 | 12,39 | 12,57 | 12,21 | 12,25 | -0,53% | 550,00 |
| 08.01.2026 | 11,96 | 12,33 | 11,86 | 12,32 | 1,67% | - |
| 07.01.2026 | 12,34 | 12,39 | 12,07 | 12,11 | -1,10% | - |
| 06.01.2026 | 12,26 | 12,30 | 12,13 | 12,25 | 0,12% | - |
| 05.01.2026 | 11,74 | 12,44 | 11,74 | 12,23 | 6,35% | - |
| 02.01.2026 | 11,58 | 11,69 | 11,48 | 11,50 | -2,40% | - |
| 30.12.2025 | 11,72 | 11,79 | 11,71 | 11,79 | 0,66% | - |
| 29.12.2025 | 11,80 | 11,85 | 11,70 | 11,71 | -0,06% | 1,00 |
| 23.12.2025 | 11,87 | 12,07 | 11,60 | 11,72 | -1,74% | - |
| 22.12.2025 | 12,05 | 12,14 | 11,90 | 11,92 | -1,04% | 1,00 |
| 19.12.2025 | 12,32 | 12,45 | 12,04 | 12,05 | -1,87% | - |
| 18.12.2025 | 12,02 | 12,41 | 12,02 | 12,28 | 1,30% | - |
| 17.12.2025 | 12,37 | 12,53 | 12,04 | 12,12 | -1,58% | - |
| 16.12.2025 | 12,37 | 12,50 | 12,19 | 12,32 | -0,38% | - |
| 15.12.2025 | 12,32 | 12,53 | 12,23 | 12,36 | 1,10% | - |
| 12.12.2025 | 12,44 | 12,56 | 12,21 | 12,23 | -1,65% | - |
| 11.12.2025 | 12,35 | 12,52 | 12,17 | 12,43 | 0,95% | - |
| 10.12.2025 | 12,24 | 12,41 | 12,10 | 12,32 | 0,43% | - |
| 09.12.2025 | 12,46 | 12,60 | 12,26 | 12,26 | -1,64% | - |
| 08.12.2025 | 12,64 | 12,82 | 12,42 | 12,47 | -1,62% | - |
| 05.12.2025 | 12,61 | 12,84 | 12,42 | 12,67 | -0,43% | - |
| 04.12.2025 | 12,78 | 12,86 | 12,68 | 12,73 | 0,08% | - |
| 03.12.2025 | 12,41 | 12,79 | 12,29 | 12,72 | 2,29% | - |
| 02.12.2025 | 12,43 | 12,69 | 12,37 | 12,43 | 0,42% | - |
| 01.12.2025 | 12,46 | 12,54 | 12,22 | 12,38 | -0,44% | - |
| 28.11.2025 | 12,44 | 12,50 | 12,32 | 12,44 | 0,28% | - |
| 27.11.2025 | 12,41 | 12,42 | 12,40 | 12,40 | -0,08% | 350,00 |
| 26.11.2025 | 12,32 | 12,98 | 12,23 | 12,41 | 1,35% | - |
| 25.11.2025 | 12,07 | 12,30 | 11,99 | 12,25 | 2,00% | - |
| 24.11.2025 | 11,84 | 12,15 | 11,83 | 12,01 | 0,31% | - |
| 21.11.2025 | 11,53 | 11,97 | 11,43 | 11,97 | 3,12% | 5,00 |
| 20.11.2025 | 12,15 | 12,44 | 11,57 | 11,61 | -3,57% | - |
| 19.11.2025 | 12,43 | 12,61 | 11,91 | 12,04 | -1,76% | - |
| 18.11.2025 | 12,43 | 12,56 | 12,25 | 12,25 | -2,18% | - |
| 17.11.2025 | 12,52 | 12,73 | 12,43 | 12,52 | 0,80% | - |
| 14.11.2025 | 12,50 | 12,51 | 12,26 | 12,42 | 0,49% | 101,00 |
| 13.11.2025 | 12,33 | 12,52 | 11,82 | 12,36 | -0,14% | - |
| 12.11.2025 | 12,13 | 12,45 | 12,06 | 12,38 | 1,85% | - |
| 11.11.2025 | 12,18 | 12,34 | 11,97 | 12,16 | -0,47% | - |
| 10.11.2025 | 12,08 | 12,63 | 12,08 | 12,21 | 0,99% | 12,00 |
| 07.11.2025 | 12,57 | 12,75 | 11,63 | 12,09 | -4,27% | 300,00 |