8,838€
0,16%
Echtzeit-Aktienkurs Energy Recovery Inc.
Bid:
Ask:
Aktienkurse zur Energy Recovery Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 8,70 | 9,01 | 8,54 | 8,84 | 0,16% | - |
| 01.04.2026 | 8,75 | 8,91 | 8,61 | 8,82 | 1,39% | 25.176,00 |
| 31.03.2026 | 8,62 | 8,79 | 8,52 | 8,70 | 1,56% | 250,00 |
| 30.03.2026 | 8,60 | 8,74 | 8,52 | 8,57 | 0,07% | 6.150,00 |
| 27.03.2026 | 8,66 | 8,78 | 8,49 | 8,56 | -0,55% | - |
| 26.03.2026 | 8,74 | 8,85 | 8,56 | 8,61 | -1,86% | - |
| 25.03.2026 | 8,81 | 9,00 | 8,64 | 8,77 | -0,26% | - |
| 24.03.2026 | 8,74 | 9,08 | 8,63 | 8,80 | 1,96% | - |
| 23.03.2026 | 8,11 | 8,75 | 8,06 | 8,63 | 5,19% | - |
| 20.03.2026 | 8,40 | 8,74 | 8,11 | 8,20 | -1,67% | - |
| 19.03.2026 | 8,72 | 8,73 | 8,34 | 8,34 | -4,20% | 29.000,00 |
| 18.03.2026 | 8,88 | 8,99 | 8,63 | 8,71 | -1,49% | - |
| 17.03.2026 | 8,90 | 9,01 | 8,77 | 8,84 | -0,95% | - |
| 16.03.2026 | 8,89 | 9,02 | 8,77 | 8,92 | 1,39% | 7.000,00 |
| 13.03.2026 | 8,89 | 9,15 | 8,65 | 8,80 | -1,26% | - |
| 12.03.2026 | 9,28 | 9,33 | 8,79 | 8,91 | -4,40% | - |
| 11.03.2026 | 9,75 | 9,95 | 9,15 | 9,32 | -0,68% | 171.655,00 |
| 10.03.2026 | 9,56 | 9,73 | 9,27 | 9,39 | -0,98% | - |
| 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% | - |