10,525€
1,15%
Echtzeit-Aktienkurs Energy Recovery Inc.
Bid:
Ask:
Aktienkurse zur Energy Recovery Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 10,41 | 10,59 | 10,31 | 10,59 | 1,61% | 800,00 |
| 25.06.2025 | 10,57 | 10,67 | 10,40 | 10,42 | -1,23% | - |
| 24.06.2025 | 10,61 | 10,68 | 10,51 | 10,55 | 0,24% | - |
| 23.06.2025 | 10,43 | 10,65 | 10,36 | 10,53 | 0,79% | - |
| 20.06.2025 | 10,60 | 10,72 | 10,38 | 10,44 | -0,20% | - |
| 19.06.2025 | 10,62 | 10,62 | 10,46 | 10,46 | -1,39% | - |
| 18.06.2025 | 10,64 | 10,71 | 10,55 | 10,61 | -0,17% | - |
| 17.06.2025 | 10,71 | 10,80 | 10,58 | 10,63 | -1,16% | - |
| 16.06.2025 | 10,73 | 10,91 | 10,60 | 10,75 | 0,51% | - |
| 13.06.2025 | 10,70 | 10,91 | 10,67 | 10,70 | -1,43% | - |
| 12.06.2025 | 10,97 | 11,00 | 10,75 | 10,85 | -1,77% | - |
| 11.06.2025 | 11,18 | 11,31 | 11,00 | 11,05 | -1,49% | - |
| 10.06.2025 | 11,13 | 11,38 | 11,08 | 11,22 | 0,83% | - |
| 09.06.2025 | 11,04 | 11,21 | 10,97 | 11,12 | 0,32% | - |
| 06.06.2025 | 10,93 | 11,14 | 10,92 | 11,09 | 1,82% | - |
| 05.06.2025 | 10,97 | 11,04 | 10,74 | 10,89 | -0,85% | - |
| 04.06.2025 | 11,05 | 11,16 | 10,92 | 10,98 | -0,72% | - |
| 03.06.2025 | 10,82 | 11,19 | 10,79 | 11,06 | 2,12% | - |
| 02.06.2025 | 11,01 | 11,23 | 10,75 | 10,83 | -2,45% | - |
| 30.05.2025 | 10,91 | 11,26 | 10,79 | 11,11 | 1,99% | - |
| 29.05.2025 | 11,25 | 11,25 | 10,77 | 10,89 | -0,82% | - |
| 28.05.2025 | 11,16 | 11,21 | 10,98 | 10,98 | -1,39% | - |
| 27.05.2025 | 11,16 | 11,28 | 11,07 | 11,13 | -0,58% | - |
| 26.05.2025 | 11,12 | 11,27 | 11,12 | 11,20 | 1,22% | - |
| 23.05.2025 | 11,01 | 11,15 | 10,77 | 11,06 | 0,25% | - |
| 22.05.2025 | 11,18 | 11,35 | 11,04 | 11,04 | -1,25% | - |
| 21.05.2025 | 11,33 | 11,43 | 11,09 | 11,18 | -2,32% | 240,00 |
| 20.05.2025 | 11,57 | 12,07 | 11,28 | 11,44 | -1,80% | - |
| 19.05.2025 | 11,63 | 11,65 | 11,40 | 11,65 | -1,27% | - |
| 16.05.2025 | 10,99 | 11,86 | 10,99 | 11,80 | 7,44% | - |
| 15.05.2025 | 10,96 | 11,16 | 10,87 | 10,98 | -0,41% | - |
| 14.05.2025 | 11,01 | 11,15 | 10,81 | 11,03 | 0,59% | - |
| 13.05.2025 | 10,97 | 11,22 | 10,91 | 10,96 | -0,77% | - |
| 12.05.2025 | 10,35 | 11,16 | 10,32 | 11,05 | 9,41% | - |
| 09.05.2025 | 10,93 | 10,99 | 9,96 | 10,10 | -7,49% | - |
| 08.05.2025 | 13,16 | 13,38 | 9,33 | 10,92 | -17,93% | - |
| 07.05.2025 | 13,16 | 13,41 | 13,02 | 13,30 | 1,62% | - |
| 06.05.2025 | 13,67 | 14,42 | 13,09 | 13,09 | -4,88% | - |
| 05.05.2025 | 13,87 | 14,00 | 13,69 | 13,76 | -1,54% | - |
| 02.05.2025 | 13,78 | 14,09 | 13,71 | 13,98 | 2,59% | - |
| 30.04.2025 | 13,51 | 13,70 | 13,24 | 13,62 | 0,67% | - |
| 29.04.2025 | 13,19 | 13,64 | 13,06 | 13,53 | 3,08% | - |
| 28.04.2025 | 13,26 | 13,59 | 13,12 | 13,13 | -1,66% | - |
| 25.04.2025 | 13,46 | 13,48 | 13,14 | 13,35 | 0,15% | 1.000,00 |
| 24.04.2025 | 12,97 | 13,40 | 12,80 | 13,33 | 2,26% | - |
| 23.04.2025 | 13,34 | 13,53 | 12,94 | 13,04 | -0,06% | - |
| 22.04.2025 | 12,67 | 13,12 | 12,66 | 13,04 | 0,04% | - |
| 17.04.2025 | 13,20 | 13,90 | 13,01 | 13,04 | -0,27% | 373,00 |
| 16.04.2025 | 13,00 | 13,40 | 12,89 | 13,07 | -2,15% | - |
| 15.04.2025 | 13,07 | 13,54 | 13,00 | 13,36 | 2,04% | - |
| 14.04.2025 | 13,18 | 13,40 | 13,03 | 13,09 | 0,11% | - |
| 11.04.2025 | 13,11 | 13,18 | 12,65 | 13,08 | 0,33% | - |
| 10.04.2025 | 13,76 | 13,79 | 12,76 | 13,04 | -6,21% | - |
| 09.04.2025 | 12,68 | 14,01 | 12,64 | 13,90 | 6,31% | - |
| 08.04.2025 | 13,33 | 13,74 | 12,98 | 13,07 | -1,41% | - |
| 07.04.2025 | 12,57 | 13,72 | 12,37 | 13,26 | 0,80% | 55,00 |
| 04.04.2025 | 13,44 | 13,49 | 12,71 | 13,16 | -2,99% | 116,00 |
| 03.04.2025 | 14,04 | 14,10 | 13,40 | 13,56 | -7,76% | - |
| 02.04.2025 | 14,65 | 14,73 | 14,41 | 14,70 | 0,05% | - |
| 01.04.2025 | 14,64 | 14,83 | 14,30 | 14,69 | -0,07% | - |
| 31.03.2025 | 14,61 | 14,74 | 14,36 | 14,70 | 0,18% | - |
| 28.03.2025 | 14,94 | 15,65 | 13,59 | 14,68 | 1,03% | - |
| 27.03.2025 | 15,37 | 15,40 | 13,54 | 14,53 | 5,50% | - |
| 26.03.2025 | 15,35 | 15,51 | 13,77 | 13,77 | -5,75% | - |
| 25.03.2025 | 15,59 | 15,60 | 13,73 | 14,61 | -4,84% | - |
| 24.03.2025 | 15,00 | 15,59 | 14,52 | 15,35 | 2,05% | 900,00 |
| 21.03.2025 | 15,05 | 15,25 | 13,83 | 15,05 | 1,26% | - |
| 20.03.2025 | 15,38 | 15,97 | 13,79 | 14,86 | 2,75% | - |
| 19.03.2025 | 14,86 | 15,31 | 13,64 | 14,46 | -5,93% | - |
| 18.03.2025 | 14,44 | 16,03 | 14,29 | 15,37 | 3,69% | - |
| 17.03.2025 | 14,99 | 15,71 | 14,37 | 14,83 | -4,31% | - |
| 14.03.2025 | 14,82 | 16,14 | 14,56 | 15,49 | 4,97% | - |
| 13.03.2025 | 14,87 | 15,64 | 13,65 | 14,76 | 1,93% | - |
| 12.03.2025 | 15,21 | 15,49 | 14,48 | 14,48 | -9,68% | - |
| 11.03.2025 | 14,95 | 16,03 | 14,11 | 16,03 | 17,25% | - |
| 10.03.2025 | 15,09 | 15,27 | 13,67 | 13,67 | -9,25% | - |
| 07.03.2025 | 14,51 | 15,08 | 14,29 | 15,07 | 3,67% | - |
| 06.03.2025 | 14,43 | 14,57 | 13,80 | 14,53 | 0,50% | - |
| 05.03.2025 | 14,43 | 14,60 | 13,88 | 14,46 | 0,77% | - |
| 04.03.2025 | 14,48 | 14,59 | 13,86 | 14,35 | -0,69% | - |
| 03.03.2025 | 14,43 | 14,94 | 14,17 | 14,45 | 0,31% | - |
| 28.02.2025 | 14,47 | 14,52 | 13,90 | 14,41 | -0,45% | - |
| 27.02.2025 | 14,09 | 15,39 | 14,05 | 14,47 | 3,47% | - |
| 26.02.2025 | 14,08 | 14,25 | 13,95 | 13,99 | 0,16% | - |
| 25.02.2025 | 14,11 | 14,22 | 13,91 | 13,96 | -1,21% | - |
| 24.02.2025 | 14,01 | 14,25 | 13,75 | 14,13 | 0,88% | - |
| 21.02.2025 | 14,81 | 14,86 | 13,96 | 14,01 | -4,94% | - |
| 20.02.2025 | 14,93 | 15,04 | 14,63 | 14,74 | -1,80% | - |
| 19.02.2025 | 14,88 | 15,09 | 14,69 | 15,01 | 0,84% | - |
| 18.02.2025 | 14,86 | 15,17 | 14,60 | 14,88 | -0,23% | - |
| 17.02.2025 | 14,72 | 15,20 | 14,59 | 14,92 | 2,42% | 4.020,00 |
| 14.02.2025 | 14,46 | 14,74 | 14,37 | 14,57 | 0,90% | - |
| 13.02.2025 | 14,34 | 14,48 | 14,10 | 14,44 | 0,66% | - |
| 12.02.2025 | 14,35 | 14,37 | 13,91 | 14,34 | 0,10% | - |
| 11.02.2025 | 14,23 | 14,33 | 14,03 | 14,33 | 0,43% | - |
| 10.02.2025 | 14,10 | 14,32 | 14,10 | 14,26 | 1,31% | - |
| 07.02.2025 | 14,16 | 14,21 | 13,96 | 14,08 | -0,47% | - |
| 06.02.2025 | 14,22 | 14,34 | 14,02 | 14,15 | 0,21% | - |
| 05.02.2025 | 13,92 | 14,20 | 13,85 | 14,12 | 0,57% | - |
| 04.02.2025 | 13,72 | 14,06 | 13,63 | 14,04 | 1,98% | - |