17,810€
-1,08%
Echtzeit-Aktienkurs Energy Recovery Inc.
Bid:
Ask:
Aktienkurse zur Energy Recovery Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 17,88 | 18,18 | 17,77 | 17,81 | -1,41% | - |
| 14.11.2024 | 18,13 | 18,32 | 17,83 | 18,06 | -0,50% | - |
| 13.11.2024 | 18,25 | 18,64 | 18,06 | 18,15 | -0,79% | - |
| 12.11.2024 | 18,74 | 18,81 | 18,23 | 18,30 | -1,99% | - |
| 11.11.2024 | 18,44 | 18,97 | 18,43 | 18,67 | 1,68% | 500,00 |
| 08.11.2024 | 18,39 | 18,87 | 18,26 | 18,36 | -0,17% | - |
| 07.11.2024 | 18,29 | 18,53 | 17,94 | 18,39 | 0,71% | - |
| 06.11.2024 | 18,13 | 18,92 | 17,69 | 18,26 | 4,73% | - |
| 05.11.2024 | 17,05 | 17,51 | 16,95 | 17,44 | 2,49% | - |
| 04.11.2024 | 17,07 | 17,39 | 16,66 | 17,02 | -0,56% | - |
| 01.11.2024 | 16,46 | 17,60 | 16,23 | 17,11 | 6,65% | - |
| 31.10.2024 | 16,32 | 16,67 | 14,97 | 16,04 | -1,64% | - |
| 30.10.2024 | 16,27 | 16,60 | 16,05 | 16,31 | 2,00% | - |
| 29.10.2024 | 16,66 | 16,68 | 15,99 | 15,99 | -3,83% | 200,00 |
| 28.10.2024 | 16,61 | 16,81 | 16,27 | 16,63 | 0,69% | - |
| 25.10.2024 | 16,50 | 16,67 | 16,33 | 16,51 | 0,16% | - |
| 24.10.2024 | 16,66 | 16,74 | 16,31 | 16,49 | -0,64% | 192,00 |
| 23.10.2024 | 16,63 | 16,70 | 16,32 | 16,59 | -0,57% | - |
| 22.10.2024 | 17,43 | 17,44 | 16,61 | 16,69 | -4,63% | - |
| 21.10.2024 | 17,34 | 17,67 | 17,08 | 17,50 | 0,69% | - |
| 18.10.2024 | 16,64 | 17,47 | 16,54 | 17,38 | 4,48% | - |
| 17.10.2024 | 16,52 | 16,86 | 16,51 | 16,63 | 0,60% | - |
| 16.10.2024 | 16,62 | 16,83 | 16,37 | 16,53 | -0,27% | - |
| 15.10.2024 | 16,86 | 16,86 | 16,50 | 16,58 | -1,57% | - |
| 14.10.2024 | 17,06 | 17,20 | 16,71 | 16,84 | -1,24% | - |
| 11.10.2024 | 17,03 | 17,20 | 16,64 | 17,06 | 0,15% | 200,00 |
| 10.10.2024 | 17,12 | 17,14 | 16,59 | 17,03 | -0,55% | - |
| 09.10.2024 | 16,93 | 17,28 | 16,90 | 17,13 | 0,88% | - |
| 08.10.2024 | 16,03 | 17,10 | 15,81 | 16,98 | 5,71% | - |
| 07.10.2024 | 15,39 | 16,06 | 15,24 | 16,06 | 4,31% | - |
| 04.10.2024 | 15,46 | 15,81 | 15,37 | 15,40 | -0,18% | - |
| 03.10.2024 | 15,65 | 15,78 | 15,37 | 15,42 | -1,56% | - |
| 02.10.2024 | 15,42 | 15,67 | 15,29 | 15,67 | 1,31% | - |
| 01.10.2024 | 15,60 | 15,72 | 15,34 | 15,47 | -1,07% | - |
| 30.09.2024 | 15,36 | 15,66 | 15,18 | 15,63 | 1,64% | 2.000,00 |
| 27.09.2024 | 15,36 | 15,63 | 15,22 | 15,38 | 0,34% | - |
| 26.09.2024 | 15,46 | 15,63 | 15,32 | 15,33 | 0,12% | - |
| 25.09.2024 | 15,58 | 15,79 | 15,30 | 15,31 | -2,28% | - |
| 24.09.2024 | 15,36 | 15,69 | 15,31 | 15,67 | 2,04% | - |
| 23.09.2024 | 15,33 | 15,51 | 15,08 | 15,36 | 0,49% | - |
| 20.09.2024 | 15,41 | 15,44 | 14,90 | 15,28 | -0,91% | - |
| 19.09.2024 | 15,35 | 15,61 | 15,22 | 15,42 | 1,59% | - |
| 18.09.2024 | 14,80 | 15,35 | 14,70 | 15,18 | 2,53% | - |
| 17.09.2024 | 14,40 | 14,81 | 14,34 | 14,80 | 2,83% | - |
| 16.09.2024 | 14,43 | 14,52 | 14,20 | 14,40 | -0,42% | - |
| 13.09.2024 | 13,98 | 14,58 | 13,96 | 14,46 | 3,03% | - |
| 12.09.2024 | 14,11 | 14,17 | 13,86 | 14,03 | -0,14% | - |
| 11.09.2024 | 13,72 | 14,17 | 13,58 | 14,05 | 1,30% | - |
| 10.09.2024 | 13,41 | 13,87 | 13,26 | 13,87 | 3,06% | - |
| 09.09.2024 | 13,14 | 13,56 | 13,04 | 13,46 | 3,09% | - |
| 06.09.2024 | 13,24 | 13,60 | 13,03 | 13,06 | -1,90% | - |
| 05.09.2024 | 14,27 | 14,34 | 13,25 | 13,31 | -6,89% | - |
| 04.09.2024 | 14,19 | 14,36 | 14,10 | 14,29 | -0,22% | - |
| 03.09.2024 | 14,64 | 14,70 | 14,12 | 14,33 | -2,54% | - |
| 02.09.2024 | 14,68 | 14,71 | 14,59 | 14,70 | 0,00% | - |
| 30.08.2024 | 14,90 | 15,05 | 14,55 | 14,70 | -0,66% | - |
| 29.08.2024 | 14,77 | 15,21 | 14,71 | 14,80 | -0,88% | - |
| 28.08.2024 | 15,96 | 16,11 | 14,92 | 14,93 | -6,26% | - |
| 27.08.2024 | 16,15 | 16,18 | 15,83 | 15,92 | -1,38% | - |
| 26.08.2024 | 16,30 | 16,44 | 16,02 | 16,15 | -0,86% | - |
| 23.08.2024 | 16,03 | 16,32 | 15,93 | 16,29 | 1,95% | - |
| 22.08.2024 | 16,30 | 16,37 | 15,91 | 15,97 | -2,05% | - |
| 21.08.2024 | 15,88 | 16,35 | 15,68 | 16,31 | 2,73% | - |
| 20.08.2024 | 16,13 | 16,20 | 15,72 | 15,87 | -1,28% | - |
| 19.08.2024 | 15,80 | 16,08 | 15,68 | 16,08 | 1,55% | - |
| 16.08.2024 | 15,71 | 16,05 | 15,58 | 15,83 | 1,15% | - |
| 15.08.2024 | 15,16 | 15,87 | 15,08 | 15,65 | 3,63% | - |
| 14.08.2024 | 15,20 | 15,35 | 14,79 | 15,11 | -0,47% | - |
| 13.08.2024 | 15,22 | 15,35 | 14,85 | 15,18 | -0,04% | - |
| 12.08.2024 | 15,28 | 15,42 | 15,02 | 15,18 | -0,59% | - |
| 09.08.2024 | 15,19 | 15,45 | 15,00 | 15,27 | 0,51% | - |
| 08.08.2024 | 14,66 | 15,26 | 14,60 | 15,20 | 4,04% | - |
| 07.08.2024 | 14,67 | 15,13 | 14,58 | 14,61 | 0,65% | - |
| 06.08.2024 | 14,89 | 15,23 | 14,41 | 14,51 | -0,84% | 22,00 |
| 05.08.2024 | 14,09 | 14,74 | 13,91 | 14,63 | -1,94% | - |
| 02.08.2024 | 16,04 | 16,05 | 14,74 | 14,92 | -8,34% | - |
| 01.08.2024 | 13,59 | 16,41 | 13,36 | 16,28 | 20,68% | 600,00 |
| 31.07.2024 | 13,55 | 13,87 | 13,22 | 13,49 | 0,87% | - |
| 30.07.2024 | 13,33 | 13,53 | 13,08 | 13,37 | 0,28% | - |
| 29.07.2024 | 13,82 | 14,13 | 13,25 | 13,34 | -2,93% | - |
| 26.07.2024 | 13,73 | 14,01 | 13,59 | 13,74 | 0,28% | - |
| 25.07.2024 | 13,21 | 13,93 | 13,10 | 13,70 | 3,63% | - |
| 24.07.2024 | 13,43 | 13,74 | 13,14 | 13,22 | -2,22% | - |
| 23.07.2024 | 13,20 | 13,67 | 13,17 | 13,52 | 1,67% | - |
| 22.07.2024 | 13,16 | 13,32 | 12,92 | 13,30 | 1,33% | - |
| 19.07.2024 | 13,45 | 13,48 | 13,00 | 13,12 | -1,96% | - |
| 18.07.2024 | 13,83 | 13,97 | 13,37 | 13,39 | -2,71% | - |
| 17.07.2024 | 14,07 | 14,37 | 13,73 | 13,76 | -2,67% | - |
| 16.07.2024 | 13,58 | 14,14 | 13,51 | 14,14 | 4,28% | - |
| 15.07.2024 | 13,26 | 13,91 | 13,18 | 13,56 | 2,81% | - |
| 12.07.2024 | 13,20 | 13,89 | 13,14 | 13,19 | 0,02% | - |
| 11.07.2024 | 12,57 | 13,26 | 12,50 | 13,18 | 4,63% | 4.050,00 |
| 10.07.2024 | 12,31 | 12,67 | 12,27 | 12,60 | 1,08% | - |
| 09.07.2024 | 11,74 | 12,55 | 11,74 | 12,47 | 6,45% | 3.300,00 |
| 08.07.2024 | 11,62 | 11,92 | 11,58 | 11,71 | 0,60% | - |
| 05.07.2024 | 11,96 | 12,05 | 11,63 | 11,64 | -2,50% | - |
| 04.07.2024 | 11,98 | 11,99 | 11,93 | 11,94 | 9,23% | - |
| 03.07.2024 | 11,91 | 12,09 | 10,92 | 10,93 | -8,07% | - |
| 02.07.2024 | 11,82 | 12,25 | 11,77 | 11,89 | 0,58% | - |
| 01.07.2024 | 12,40 | 12,46 | 11,80 | 11,82 | -4,64% | - |