9,659€
1,89%
Echtzeit-Aktienkurs Energy Recovery Inc.
Bid:
Ask:
Aktienkurse zur Energy Recovery Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 9,56 | 9,60 | 9,56 | 9,59 | 1,11% | - |
| 09.03.2026 | 9,11 | 10,00 | 8,95 | 9,48 | 3,55% | - |
| 06.03.2026 | 9,41 | 9,42 | 8,99 | 9,16 | -1,03% | 630,00 |
| 05.03.2026 | 9,23 | 9,33 | 9,08 | 9,25 | 0,46% | - |
| 04.03.2026 | 8,73 | 9,29 | 8,72 | 9,21 | 5,77% | 4.400,00 |
| 03.03.2026 | 8,70 | 8,84 | 8,33 | 8,71 | -0,85% | - |
| 02.03.2026 | 8,74 | 8,93 | 8,43 | 8,78 | -0,41% | - |
| 27.02.2026 | 8,93 | 9,10 | 8,52 | 8,82 | -18,02% | - |
| 26.02.2026 | 11,33 | 11,34 | 8,68 | 10,76 | -21,18% | - |
| 25.02.2026 | 13,62 | 13,72 | 13,37 | 13,65 | 0,00% | - |
| 24.02.2026 | 13,67 | 13,79 | 13,40 | 13,65 | 0,12% | 960,00 |
| 23.02.2026 | 13,62 | 13,79 | 13,28 | 13,63 | -1,05% | - |
| 20.02.2026 | 13,70 | 13,83 | 13,50 | 13,77 | 1,05% | - |
| 19.02.2026 | 13,38 | 13,71 | 13,22 | 13,63 | 1,98% | - |
| 18.02.2026 | 13,44 | 13,54 | 13,30 | 13,37 | -0,28% | - |
| 17.02.2026 | 13,09 | 13,58 | 13,06 | 13,40 | 1,98% | - |
| 16.02.2026 | 13,16 | 13,28 | 13,10 | 13,14 | 0,02% | - |
| 13.02.2026 | 12,94 | 13,34 | 12,90 | 13,14 | 1,74% | - |
| 12.02.2026 | 13,04 | 13,34 | 12,90 | 12,92 | -0,39% | 9.220,00 |
| 11.02.2026 | 13,11 | 13,42 | 12,89 | 12,97 | -1,02% | - |
| 10.02.2026 | 13,26 | 13,46 | 13,05 | 13,10 | -1,33% | - |
| 09.02.2026 | 13,06 | 13,34 | 12,84 | 13,28 | 1,92% | - |
| 06.02.2026 | 12,76 | 13,18 | 12,73 | 13,03 | 1,96% | - |
| 05.02.2026 | 12,75 | 12,97 | 12,52 | 12,78 | 0,43% | 3.840,00 |
| 04.02.2026 | 12,53 | 12,77 | 12,48 | 12,72 | 2,00% | - |
| 03.02.2026 | 12,73 | 12,87 | 12,32 | 12,47 | -1,38% | - |
| 02.02.2026 | 12,11 | 12,75 | 12,08 | 12,65 | 2,70% | - |
| 30.01.2026 | 12,29 | 12,38 | 12,08 | 12,31 | 0,15% | - |
| 29.01.2026 | 12,27 | 12,48 | 12,18 | 12,30 | 0,20% | - |
| 28.01.2026 | 12,18 | 12,52 | 11,90 | 12,27 | 1,84% | - |
| 27.01.2026 | 12,14 | 12,21 | 11,97 | 12,05 | 0,44% | - |
| 26.01.2026 | 12,03 | 12,19 | 12,00 | 12,00 | -0,91% | 3.375,00 |
| 23.01.2026 | 12,48 | 12,51 | 12,11 | 12,11 | -2,46% | - |
| 22.01.2026 | 12,37 | 12,52 | 12,35 | 12,41 | 1,06% | - |
| 21.01.2026 | 11,95 | 12,40 | 11,90 | 12,28 | 3,02% | - |
| 20.01.2026 | 12,08 | 12,09 | 11,87 | 11,92 | -2,23% | - |
| 19.01.2026 | 12,15 | 12,22 | 12,09 | 12,19 | -1,08% | - |
| 16.01.2026 | 12,37 | 12,43 | 12,22 | 12,33 | 0,04% | - |
| 15.01.2026 | 12,23 | 12,50 | 12,22 | 12,32 | 0,90% | - |
| 14.01.2026 | 12,33 | 12,37 | 12,08 | 12,21 | -1,05% | - |
| 13.01.2026 | 12,23 | 12,36 | 12,16 | 12,34 | 0,90% | - |
| 12.01.2026 | 12,04 | 12,40 | 11,97 | 12,23 | 0,78% | - |
| 09.01.2026 | 12,40 | 12,57 | 12,14 | 12,14 | -1,62% | - |
| 08.01.2026 | 11,98 | 12,42 | 11,96 | 12,34 | 2,96% | - |
| 07.01.2026 | 12,30 | 12,42 | 11,98 | 11,98 | -2,48% | - |
| 06.01.2026 | 12,25 | 12,38 | 12,12 | 12,29 | 0,66% | - |
| 05.01.2026 | 11,80 | 12,44 | 11,74 | 12,21 | 4,99% | - |
| 02.01.2026 | 11,49 | 11,70 | 11,46 | 11,63 | 0,65% | 22.800,00 |
| 30.12.2025 | 11,70 | 11,80 | 11,55 | 11,55 | -1,64% | - |
| 29.12.2025 | 11,78 | 11,85 | 11,69 | 11,74 | 0,58% | - |
| 23.12.2025 | 11,86 | 11,95 | 11,60 | 11,68 | -2,08% | - |
| 22.12.2025 | 12,07 | 12,15 | 11,92 | 11,92 | -1,57% | - |
| 19.12.2025 | 12,35 | 12,45 | 12,09 | 12,11 | -0,24% | - |
| 18.12.2025 | 12,09 | 12,15 | 12,07 | 12,14 | -0,64% | - |
| 17.12.2025 | 12,35 | 12,47 | 12,01 | 12,22 | -0,71% | 225,00 |
| 16.12.2025 | 12,33 | 12,38 | 12,24 | 12,31 | -1,73% | - |
| 15.12.2025 | 12,37 | 12,53 | 12,35 | 12,53 | 2,54% | - |
| 12.12.2025 | 12,42 | 12,57 | 12,22 | 12,22 | -1,29% | - |
| 11.12.2025 | 12,18 | 12,38 | 12,16 | 12,38 | 2,12% | - |
| 10.12.2025 | 12,24 | 12,41 | 12,10 | 12,12 | -0,59% | - |
| 09.12.2025 | 12,46 | 12,60 | 12,19 | 12,19 | -3,69% | - |
| 08.12.2025 | 12,65 | 12,71 | 12,65 | 12,66 | 1,13% | - |
| 05.12.2025 | 12,63 | 12,71 | 12,48 | 12,52 | -1,79% | - |
| 04.12.2025 | 12,79 | 12,86 | 12,67 | 12,74 | 0,18% | - |
| 03.12.2025 | 12,42 | 12,79 | 12,30 | 12,72 | 2,91% | - |
| 02.12.2025 | 12,44 | 12,69 | 12,36 | 12,36 | -0,08% | - |
| 01.12.2025 | 12,36 | 12,53 | 12,23 | 12,37 | 0,28% | - |
| 28.11.2025 | 12,44 | 13,97 | 12,31 | 12,34 | -0,16% | - |
| 26.11.2025 | 12,36 | 12,59 | 12,23 | 12,36 | 0,53% | - |
| 25.11.2025 | 12,03 | 12,39 | 11,99 | 12,29 | 2,29% | - |
| 24.11.2025 | 11,91 | 12,15 | 11,83 | 12,02 | 0,81% | - |
| 21.11.2025 | 11,52 | 11,98 | 11,43 | 11,92 | -3,69% | - |
| 20.11.2025 | 12,38 | 12,92 | 12,26 | 12,38 | 2,95% | - |
| 19.11.2025 | 12,45 | 12,61 | 11,90 | 12,02 | -2,36% | - |
| 18.11.2025 | 12,38 | 12,55 | 12,25 | 12,31 | -2,63% | - |
| 17.11.2025 | 12,60 | 12,64 | 12,60 | 12,64 | 2,03% | - |
| 14.11.2025 | 12,45 | 13,05 | 12,26 | 12,39 | -0,32% | 600,00 |
| 13.11.2025 | 12,35 | 12,52 | 11,82 | 12,43 | 1,06% | - |
| 12.11.2025 | 12,20 | 12,45 | 12,06 | 12,30 | 2,33% | - |
| 11.11.2025 | 12,15 | 12,36 | 11,97 | 12,02 | -0,83% | - |
| 10.11.2025 | 12,30 | 12,64 | 12,12 | 12,12 | 2,82% | - |
| 07.11.2025 | 12,60 | 12,66 | 11,63 | 11,79 | -10,00% | - |
| 06.11.2025 | 13,55 | 14,57 | 12,45 | 13,10 | -11,26% | - |
| 05.11.2025 | 14,25 | 14,76 | 14,23 | 14,76 | 3,83% | - |
| 04.11.2025 | 14,40 | 14,67 | 14,22 | 14,22 | -2,40% | 1.380,00 |
| 03.11.2025 | 14,86 | 15,11 | 14,57 | 14,57 | -1,45% | - |
| 31.10.2025 | 14,83 | 15,41 | 14,29 | 14,78 | -0,32% | - |
| 30.10.2025 | 14,78 | 15,04 | 14,50 | 14,83 | 0,97% | - |
| 29.10.2025 | 15,01 | 15,11 | 14,68 | 14,69 | -0,34% | - |
| 28.10.2025 | 15,08 | 15,84 | 14,35 | 14,74 | -2,22% | - |
| 27.10.2025 | 15,74 | 15,77 | 15,03 | 15,07 | -2,86% | - |
| 24.10.2025 | 15,46 | 15,74 | 15,28 | 15,51 | 1,33% | - |
| 23.10.2025 | 14,88 | 15,38 | 14,74 | 15,31 | 3,53% | 60,00 |
| 22.10.2025 | 14,79 | 14,84 | 14,78 | 14,79 | -0,20% | - |
| 21.10.2025 | 14,64 | 14,82 | 14,28 | 14,82 | 1,24% | - |
| 20.10.2025 | 14,36 | 14,70 | 14,35 | 14,64 | 2,70% | - |
| 17.10.2025 | 14,22 | 14,44 | 14,10 | 14,25 | 1,24% | - |
| 16.10.2025 | 14,04 | 14,16 | 14,00 | 14,08 | 2,51% | - |
| 15.10.2025 | 13,61 | 14,05 | 13,56 | 13,73 | 2,04% | - |
| 14.10.2025 | 13,31 | 13,65 | 13,24 | 13,46 | 0,24% | - |