14,793€
-0,75%
Echtzeit-Aktienkurs Energy Recovery Inc.
Bid:
Ask:
Aktienkurse zur Energy Recovery Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 14,86 | 15,30 | 14,78 | 14,79 | -0,81% | - |
| 18.12.2024 | 15,34 | 15,67 | 14,78 | 14,91 | -2,93% | - |
| 17.12.2024 | 15,42 | 15,55 | 15,13 | 15,36 | -0,52% | - |
| 16.12.2024 | 15,34 | 15,64 | 15,30 | 15,44 | 0,42% | - |
| 13.12.2024 | 15,76 | 15,91 | 15,18 | 15,37 | -2,13% | - |
| 12.12.2024 | 16,53 | 16,58 | 15,54 | 15,71 | -4,96% | - |
| 11.12.2024 | 15,96 | 16,62 | 15,96 | 16,53 | 3,64% | - |
| 10.12.2024 | 15,72 | 16,12 | 15,55 | 15,95 | 1,40% | - |
| 09.12.2024 | 15,38 | 15,92 | 15,34 | 15,73 | 2,18% | 506,00 |
| 06.12.2024 | 15,49 | 15,79 | 15,35 | 15,39 | -0,55% | - |
| 05.12.2024 | 15,42 | 16,32 | 15,32 | 15,48 | 0,39% | - |
| 04.12.2024 | 15,52 | 15,82 | 15,37 | 15,42 | -0,71% | - |
| 03.12.2024 | 15,28 | 15,59 | 15,03 | 15,53 | 1,87% | - |
| 02.12.2024 | 14,71 | 15,46 | 14,71 | 15,24 | 3,64% | - |
| 29.11.2024 | 14,45 | 15,14 | 14,38 | 14,71 | 1,76% | - |
| 28.11.2024 | 14,38 | 14,49 | 14,38 | 14,45 | 0,21% | - |
| 27.11.2024 | 14,62 | 14,90 | 14,37 | 14,42 | -1,30% | - |
| 26.11.2024 | 14,86 | 14,93 | 14,44 | 14,61 | -1,88% | - |
| 25.11.2024 | 15,17 | 15,40 | 14,84 | 14,89 | -2,01% | - |
| 22.11.2024 | 14,92 | 15,47 | 14,89 | 15,20 | 2,01% | - |
| 21.11.2024 | 14,70 | 14,98 | 14,42 | 14,90 | 1,09% | - |
| 20.11.2024 | 14,49 | 14,90 | 14,22 | 14,74 | 1,83% | - |
| 19.11.2024 | 13,85 | 14,87 | 13,85 | 14,47 | 4,27% | 20,00 |
| 18.11.2024 | 17,90 | 17,93 | 13,68 | 13,88 | -22,45% | - |
| 15.11.2024 | 18,05 | 18,25 | 17,77 | 17,90 | -0,83% | - |
| 14.11.2024 | 18,16 | 18,32 | 17,83 | 18,05 | -0,63% | - |
| 13.11.2024 | 18,29 | 18,63 | 18,06 | 18,16 | -0,71% | - |
| 12.11.2024 | 18,69 | 18,81 | 18,22 | 18,29 | -2,14% | - |
| 11.11.2024 | 18,39 | 18,98 | 18,39 | 18,69 | 1,62% | - |
| 08.11.2024 | 18,39 | 18,87 | 18,23 | 18,39 | 0,01% | - |
| 07.11.2024 | 18,27 | 18,53 | 17,75 | 18,39 | 0,85% | - |
| 06.11.2024 | 17,84 | 18,58 | 17,73 | 18,24 | 4,62% | - |
| 05.11.2024 | 17,01 | 17,50 | 16,83 | 17,43 | 2,20% | - |
| 04.11.2024 | 17,03 | 17,40 | 16,66 | 17,06 | -0,44% | - |
| 01.11.2024 | 16,41 | 17,50 | 16,38 | 17,13 | 4,10% | - |
| 31.10.2024 | 16,44 | 16,67 | 14,96 | 16,46 | 0,15% | 140,00 |
| 30.10.2024 | 16,26 | 16,64 | 16,06 | 16,43 | 1,05% | - |
| 29.10.2024 | 16,63 | 16,71 | 16,21 | 16,26 | -2,22% | - |
| 28.10.2024 | 16,51 | 16,81 | 16,51 | 16,63 | 0,88% | 200,00 |
| 25.10.2024 | 16,49 | 16,71 | 16,33 | 16,49 | -0,03% | - |
| 24.10.2024 | 16,59 | 16,72 | 16,31 | 16,49 | -0,59% | 20,00 |
| 23.10.2024 | 16,66 | 16,72 | 16,31 | 16,59 | -0,58% | - |
| 22.10.2024 | 17,49 | 17,55 | 16,60 | 16,69 | -4,63% | 32,00 |
| 21.10.2024 | 17,35 | 17,68 | 17,09 | 17,50 | 0,63% | - |
| 18.10.2024 | 16,62 | 17,50 | 16,60 | 17,39 | 4,60% | - |
| 17.10.2024 | 16,52 | 16,88 | 16,49 | 16,62 | 0,65% | - |
| 16.10.2024 | 16,56 | 16,81 | 16,36 | 16,51 | -0,62% | - |
| 15.10.2024 | 16,84 | 16,91 | 16,48 | 16,62 | -1,42% | - |
| 14.10.2024 | 17,06 | 17,20 | 16,70 | 16,86 | -1,20% | - |
| 11.10.2024 | 17,03 | 17,15 | 16,65 | 17,06 | 0,18% | - |
| 10.10.2024 | 17,13 | 17,17 | 16,58 | 17,03 | -0,82% | - |
| 09.10.2024 | 16,97 | 17,30 | 16,91 | 17,17 | 0,94% | 30,00 |
| 08.10.2024 | 16,14 | 17,11 | 15,79 | 17,01 | 5,39% | - |
| 07.10.2024 | 15,39 | 16,14 | 15,24 | 16,14 | 4,87% | - |
| 04.10.2024 | 15,42 | 15,86 | 15,36 | 15,39 | -0,19% | - |
| 03.10.2024 | 15,67 | 15,70 | 15,37 | 15,42 | -1,56% | - |
| 02.10.2024 | 15,46 | 15,69 | 15,28 | 15,67 | 1,59% | 400,00 |
| 01.10.2024 | 15,60 | 15,77 | 15,33 | 15,42 | -1,47% | - |
| 30.09.2024 | 15,39 | 15,67 | 15,18 | 15,65 | 1,56% | - |
| 27.09.2024 | 15,34 | 15,66 | 15,22 | 15,41 | 0,52% | - |
| 26.09.2024 | 15,44 | 15,65 | 15,29 | 15,33 | -0,73% | - |
| 25.09.2024 | 15,68 | 15,79 | 15,29 | 15,44 | -1,48% | 150,00 |
| 24.09.2024 | 15,35 | 15,71 | 15,28 | 15,68 | 2,12% | - |
| 23.09.2024 | 15,26 | 15,51 | 15,07 | 15,35 | 0,75% | - |
| 20.09.2024 | 15,45 | 15,45 | 14,90 | 15,24 | -1,14% | - |
| 19.09.2024 | 15,15 | 15,62 | 15,14 | 15,41 | 1,22% | - |
| 18.09.2024 | 14,80 | 15,35 | 14,70 | 15,23 | 2,77% | - |
| 17.09.2024 | 14,38 | 14,82 | 14,33 | 14,82 | 2,77% | - |
| 16.09.2024 | 14,45 | 14,54 | 14,20 | 14,42 | -0,31% | - |
| 13.09.2024 | 13,99 | 14,60 | 13,97 | 14,46 | 3,29% | - |
| 12.09.2024 | 14,07 | 14,16 | 13,85 | 14,00 | -0,39% | - |
| 11.09.2024 | 13,88 | 14,17 | 13,57 | 14,06 | 1,37% | - |
| 10.09.2024 | 13,56 | 13,89 | 13,25 | 13,87 | 2,14% | - |
| 09.09.2024 | 13,05 | 13,58 | 13,03 | 13,58 | 4,10% | - |
| 06.09.2024 | 13,31 | 13,48 | 13,03 | 13,04 | -1,81% | - |
| 05.09.2024 | 14,28 | 14,41 | 13,25 | 13,28 | -7,10% | - |
| 04.09.2024 | 14,31 | 14,35 | 14,10 | 14,30 | -0,12% | - |
| 03.09.2024 | 14,68 | 14,70 | 14,12 | 14,31 | -2,50% | - |
| 02.09.2024 | 14,70 | 14,70 | 14,61 | 14,68 | -0,14% | - |
| 30.08.2024 | 14,84 | 15,04 | 14,54 | 14,70 | -1,18% | - |
| 29.08.2024 | 14,90 | 15,19 | 14,60 | 14,88 | -0,34% | - |
| 28.08.2024 | 15,95 | 16,10 | 14,91 | 14,93 | -6,25% | - |
| 27.08.2024 | 16,15 | 16,19 | 15,83 | 15,92 | -1,42% | - |
| 26.08.2024 | 16,29 | 16,40 | 16,02 | 16,15 | -0,83% | - |
| 23.08.2024 | 15,96 | 16,45 | 15,93 | 16,29 | 2,10% | - |
| 22.08.2024 | 16,30 | 16,52 | 15,89 | 15,95 | -2,09% | - |
| 21.08.2024 | 15,87 | 16,35 | 15,86 | 16,29 | 2,65% | - |
| 20.08.2024 | 16,06 | 16,22 | 15,71 | 15,87 | -1,51% | - |
| 19.08.2024 | 15,83 | 16,12 | 15,67 | 16,11 | 1,88% | - |
| 16.08.2024 | 15,67 | 16,05 | 15,57 | 15,82 | 1,12% | - |
| 15.08.2024 | 15,11 | 15,87 | 15,08 | 15,64 | 3,17% | - |
| 14.08.2024 | 15,22 | 15,52 | 14,78 | 15,16 | -0,46% | - |
| 13.08.2024 | 15,19 | 15,34 | 14,81 | 15,23 | 0,49% | - |
| 12.08.2024 | 15,25 | 15,42 | 14,91 | 15,16 | -0,69% | - |
| 09.08.2024 | 15,20 | 15,58 | 14,99 | 15,26 | 0,63% | 50,00 |
| 08.08.2024 | 14,62 | 15,31 | 14,59 | 15,17 | 3,76% | - |
| 07.08.2024 | 14,51 | 15,12 | 14,51 | 14,62 | 0,65% | 50,00 |
| 06.08.2024 | 14,65 | 15,25 | 14,40 | 14,52 | -0,89% | 30,00 |
| 05.08.2024 | 14,92 | 14,92 | 13,91 | 14,65 | -1,78% | - |
| 02.08.2024 | 16,07 | 16,24 | 14,75 | 14,92 | -7,20% | - |