13,298€
0,82%
Echtzeit-Aktienkurs Energy Recovery Inc.
Bid:
Ask:
Aktienkurse zur Energy Recovery Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.10.2025 | 13,41 | 13,52 | 13,19 | 13,19 | -0,08% | - |
| 07.10.2025 | 13,49 | 13,66 | 13,20 | 13,20 | -1,05% | - |
| 06.10.2025 | 13,52 | 13,67 | 13,34 | 13,34 | -0,45% | - |
| 03.10.2025 | 13,57 | 13,84 | 13,40 | 13,40 | 0,00% | - |
| 02.10.2025 | 13,52 | 13,61 | 13,38 | 13,40 | -0,11% | - |
| 01.10.2025 | 13,05 | 13,50 | 12,95 | 13,42 | 2,40% | - |
| 30.09.2025 | 13,08 | 13,16 | 12,98 | 13,10 | 0,81% | - |
| 29.09.2025 | 13,11 | 13,22 | 12,91 | 13,00 | 0,00% | - |
| 26.09.2025 | 13,05 | 13,23 | 12,89 | 13,00 | 0,35% | - |
| 25.09.2025 | 13,01 | 13,08 | 12,75 | 12,95 | 0,12% | - |
| 24.09.2025 | 12,79 | 13,05 | 12,76 | 12,94 | 2,13% | - |
| 23.09.2025 | 12,67 | 13,02 | 12,63 | 12,67 | 0,24% | - |
| 22.09.2025 | 12,50 | 12,68 | 12,32 | 12,64 | 1,06% | - |
| 19.09.2025 | 12,86 | 12,93 | 12,48 | 12,50 | 0,83% | - |
| 17.09.2025 | 12,33 | 12,56 | 12,27 | 12,40 | 0,24% | - |
| 16.09.2025 | 12,38 | 12,54 | 12,13 | 12,37 | 0,57% | - |
| 15.09.2025 | 12,26 | 12,44 | 12,07 | 12,30 | -0,65% | - |
| 12.09.2025 | 12,40 | 12,40 | 12,32 | 12,38 | 0,24% | - |
| 11.09.2025 | 12,49 | 12,55 | 12,28 | 12,35 | 0,14% | - |
| 10.09.2025 | 12,30 | 12,34 | 12,24 | 12,33 | 0,43% | - |
| 09.09.2025 | 12,40 | 12,46 | 12,00 | 12,28 | -0,53% | - |
| 08.09.2025 | 12,32 | 12,46 | 12,17 | 12,35 | 0,98% | - |
| 05.09.2025 | 12,31 | 12,44 | 12,12 | 12,23 | -0,65% | - |
| 04.09.2025 | 12,11 | 12,31 | 11,96 | 12,31 | 1,57% | - |
| 03.09.2025 | 12,32 | 12,46 | 12,10 | 12,12 | -0,90% | - |
| 02.09.2025 | 12,12 | 12,36 | 11,99 | 12,23 | 1,83% | - |
| 01.09.2025 | 12,11 | 12,16 | 12,01 | 12,01 | -1,34% | - |
| 29.08.2025 | 12,33 | 12,49 | 12,06 | 12,17 | -1,43% | - |
| 28.08.2025 | 12,48 | 12,64 | 12,27 | 12,35 | -0,92% | - |
| 27.08.2025 | 12,51 | 12,60 | 12,33 | 12,46 | 0,52% | 1.298,00 |
| 26.08.2025 | 12,44 | 12,66 | 12,33 | 12,40 | -0,86% | - |
| 25.08.2025 | 12,64 | 12,67 | 12,47 | 12,50 | -0,49% | - |
| 22.08.2025 | 12,23 | 12,64 | 12,18 | 12,57 | 2,92% | - |
| 21.08.2025 | 12,32 | 12,48 | 12,06 | 12,21 | -0,71% | - |
| 20.08.2025 | 12,33 | 12,43 | 12,17 | 12,30 | -0,61% | - |
| 19.08.2025 | 12,20 | 12,45 | 11,86 | 12,37 | 1,39% | - |
| 18.08.2025 | 12,14 | 12,26 | 12,09 | 12,20 | 0,64% | - |
| 15.08.2025 | 12,44 | 12,73 | 11,99 | 12,12 | -2,75% | - |
| 14.08.2025 | 12,48 | 12,64 | 12,20 | 12,47 | -0,28% | - |
| 13.08.2025 | 12,25 | 12,55 | 12,20 | 12,50 | 2,29% | - |
| 12.08.2025 | 11,95 | 12,69 | 11,95 | 12,22 | 2,06% | - |
| 11.08.2025 | 12,17 | 12,47 | 11,93 | 11,97 | -1,74% | - |
| 08.08.2025 | 12,60 | 12,75 | 12,07 | 12,19 | -3,05% | - |
| 07.08.2025 | 12,18 | 13,09 | 12,18 | 12,57 | 7,51% | - |
| 06.08.2025 | 11,80 | 11,88 | 11,66 | 11,69 | -0,71% | - |
| 05.08.2025 | 11,57 | 11,88 | 11,55 | 11,77 | 2,24% | - |
| 04.08.2025 | 11,13 | 11,53 | 11,08 | 11,52 | 4,13% | - |
| 01.08.2025 | 11,74 | 11,74 | 10,98 | 11,06 | -6,17% | - |
| 31.07.2025 | 12,02 | 12,11 | 11,77 | 11,79 | -1,20% | 250,00 |
| 30.07.2025 | 11,87 | 12,13 | 11,77 | 11,93 | 0,68% | - |
| 29.07.2025 | 11,87 | 12,01 | 11,64 | 11,85 | 0,04% | - |
| 28.07.2025 | 11,88 | 12,05 | 11,83 | 11,84 | 0,24% | - |
| 25.07.2025 | 11,85 | 12,00 | 11,78 | 11,82 | -0,15% | - |
| 24.07.2025 | 11,80 | 11,92 | 11,67 | 11,83 | 0,64% | 800,00 |
| 23.07.2025 | 11,67 | 11,90 | 11,66 | 11,76 | 0,90% | - |
| 22.07.2025 | 11,58 | 11,80 | 11,51 | 11,65 | 0,41% | - |
| 21.07.2025 | 11,67 | 11,81 | 11,57 | 11,61 | -0,43% | - |
| 18.07.2025 | 11,77 | 11,89 | 11,65 | 11,66 | -0,88% | 4.000,00 |
| 17.07.2025 | 11,59 | 11,78 | 11,51 | 11,76 | 1,69% | - |
| 16.07.2025 | 11,16 | 11,56 | 10,96 | 11,56 | 3,10% | - |
| 15.07.2025 | 11,28 | 11,36 | 11,16 | 11,22 | -0,22% | - |
| 14.07.2025 | 11,21 | 11,30 | 11,08 | 11,24 | -0,13% | - |
| 11.07.2025 | 11,43 | 11,44 | 11,22 | 11,26 | -1,70% | - |
| 10.07.2025 | 11,27 | 11,68 | 11,26 | 11,45 | 1,15% | - |
| 09.07.2025 | 11,13 | 11,33 | 11,04 | 11,32 | 1,63% | - |
| 08.07.2025 | 11,00 | 11,37 | 10,96 | 11,14 | 1,39% | - |
| 07.07.2025 | 11,13 | 11,32 | 10,96 | 10,99 | -1,06% | - |
| 04.07.2025 | 11,16 | 11,16 | 11,10 | 11,10 | -1,03% | - |
| 03.07.2025 | 10,93 | 11,23 | 10,89 | 11,22 | 2,65% | - |
| 02.07.2025 | 10,83 | 11,04 | 10,76 | 10,93 | 1,39% | - |
| 01.07.2025 | 10,82 | 11,00 | 10,67 | 10,78 | -0,60% | - |
| 30.06.2025 | 10,82 | 11,05 | 10,68 | 10,84 | 0,51% | 360,00 |
| 27.06.2025 | 10,64 | 10,87 | 10,55 | 10,79 | 1,89% | - |
| 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 |