12,411$
-1,58%
Echtzeit-Aktienkurs Energy Recovery Inc.
Bid:
Ask:
Aktienkurse zur Energy Recovery Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 12,62 | 12,75 | 12,41 | 12,41 | -1,55% | - |
| 30.05.2025 | 12,28 | 12,79 | 12,21 | 12,61 | 1,86% | 652.257,00 |
| 29.05.2025 | 12,54 | 12,60 | 12,25 | 12,38 | 0,00% | 403.980,00 |
| 28.05.2025 | 12,60 | 12,65 | 12,38 | 12,38 | -1,98% | 456.538,00 |
| 27.05.2025 | 12,70 | 12,80 | 12,55 | 12,63 | 0,56% | 411.975,00 |
| 23.05.2025 | 12,25 | 12,67 | 12,23 | 12,56 | 0,88% | 423.207,00 |
| 22.05.2025 | 12,58 | 12,80 | 12,44 | 12,45 | -1,50% | 541.532,00 |
| 21.05.2025 | 12,71 | 12,97 | 12,57 | 12,64 | -2,09% | 524.240,00 |
| 20.05.2025 | 13,50 | 13,50 | 12,70 | 12,91 | -1,30% | 533.956,00 |
| 19.05.2025 | 12,92 | 13,11 | 12,81 | 13,08 | -0,61% | 443.314,00 |
| 16.05.2025 | 12,57 | 13,25 | 12,53 | 13,16 | 7,17% | 676.677,00 |
| 15.05.2025 | 12,24 | 12,52 | 12,21 | 12,28 | -0,24% | 685.378,00 |
| 14.05.2025 | 12,32 | 12,48 | 12,13 | 12,31 | 0,41% | 674.479,00 |
| 13.05.2025 | 12,37 | 12,56 | 12,15 | 12,26 | 0,16% | 657.460,00 |
| 12.05.2025 | 11,88 | 12,43 | 11,88 | 12,24 | 7,65% | 994.169,00 |
| 09.05.2025 | 12,22 | 12,22 | 11,21 | 11,37 | -7,18% | 985.491,00 |
| 08.05.2025 | 11,55 | 12,45 | 10,86 | 12,25 | -18,55% | 2.528.001,00 |
| 07.05.2025 | 15,03 | 15,20 | 14,81 | 15,04 | 1,08% | 495.308,00 |
| 06.05.2025 | 15,45 | 15,57 | 14,87 | 14,88 | -4,49% | 495.379,00 |
| 05.05.2025 | 15,69 | 15,79 | 15,50 | 15,58 | -1,39% | 304.654,00 |
| 02.05.2025 | 15,79 | 15,96 | 15,77 | 15,80 | 1,41% | 217.968,00 |
| 01.05.2025 | 15,49 | 15,70 | 15,38 | 15,58 | 0,84% | 336.003,00 |
| 30.04.2025 | 15,27 | 15,54 | 15,08 | 15,45 | 0,32% | 368.941,00 |
| 29.04.2025 | 14,97 | 15,55 | 14,97 | 15,40 | 2,60% | 435.223,00 |
| 28.04.2025 | 15,25 | 15,45 | 14,94 | 15,01 | -1,05% | 622.170,00 |
| 25.04.2025 | 15,09 | 15,27 | 14,94 | 15,17 | -0,07% | 339.252,00 |
| 24.04.2025 | 14,75 | 15,25 | 14,58 | 15,18 | 2,85% | 710.075,00 |
| 23.04.2025 | 15,25 | 15,38 | 14,69 | 14,76 | -0,81% | 593.652,00 |
| 22.04.2025 | 14,83 | 15,01 | 14,65 | 14,88 | 1,71% | 356.957,00 |
| 21.04.2025 | 14,73 | 14,85 | 14,49 | 14,63 | -1,35% | 242.346,00 |
| 17.04.2025 | 14,88 | 15,10 | 14,58 | 14,83 | -0,27% | 388.143,00 |
| 16.04.2025 | 15,07 | 15,23 | 14,68 | 14,87 | -1,39% | 367.497,00 |
| 15.04.2025 | 14,82 | 15,34 | 14,82 | 15,08 | 1,34% | 389.300,00 |
| 14.04.2025 | 15,01 | 15,07 | 14,80 | 14,88 | 0,27% | 257.573,00 |
| 11.04.2025 | 14,66 | 14,90 | 14,39 | 14,84 | 1,50% | 417.000,00 |
| 10.04.2025 | 14,80 | 14,95 | 14,29 | 14,62 | -3,69% | 355.912,00 |
| 09.04.2025 | 14,12 | 15,34 | 14,05 | 15,18 | 6,01% | 558.007,00 |
| 08.04.2025 | 14,96 | 15,33 | 14,21 | 14,32 | -1,04% | 596.784,00 |
| 07.04.2025 | 13,86 | 15,05 | 13,77 | 14,47 | 0,42% | 554.359,00 |
| 04.04.2025 | 14,42 | 14,64 | 13,95 | 14,41 | -3,55% | 617.752,00 |
| 03.04.2025 | 15,12 | 15,30 | 14,79 | 14,94 | -6,45% | 510.580,00 |
| 02.04.2025 | 15,62 | 16,00 | 15,60 | 15,97 | 0,76% | 498.152,00 |
| 01.04.2025 | 15,78 | 16,05 | 15,63 | 15,85 | -0,25% | 379.131,00 |
| 31.03.2025 | 15,76 | 15,94 | 15,52 | 15,89 | -0,38% | 429.951,00 |
| 28.03.2025 | 16,12 | 16,26 | 15,67 | 15,95 | -1,42% | 272.105,00 |
| 27.03.2025 | 16,49 | 16,49 | 16,08 | 16,18 | -2,18% | 331.298,00 |
| 26.03.2025 | 16,56 | 16,74 | 16,27 | 16,54 | -0,36% | 314.612,00 |
| 25.03.2025 | 16,76 | 16,78 | 16,39 | 16,60 | -1,37% | 362.922,00 |
| 24.03.2025 | 16,34 | 16,86 | 16,28 | 16,83 | 4,47% | 466.785,00 |
| 21.03.2025 | 15,93 | 16,31 | 15,93 | 16,11 | -1,23% | 1.028.168,00 |
| 20.03.2025 | 16,39 | 16,52 | 16,07 | 16,31 | -2,10% | 348.966,00 |
| 19.03.2025 | 16,16 | 16,69 | 15,94 | 16,66 | 3,09% | 442.348,00 |
| 18.03.2025 | 15,75 | 16,32 | 15,61 | 16,16 | 2,28% | 581.429,00 |
| 17.03.2025 | 16,36 | 16,47 | 15,73 | 15,80 | -3,54% | 487.717,00 |
| 14.03.2025 | 16,12 | 16,58 | 15,87 | 16,38 | 2,44% | 557.183,00 |
| 13.03.2025 | 16,13 | 16,38 | 15,94 | 15,99 | -1,54% | 327.345,00 |
| 12.03.2025 | 16,63 | 16,69 | 16,24 | 16,24 | -1,81% | 637.980,00 |
| 11.03.2025 | 16,23 | 16,79 | 16,14 | 16,54 | 1,85% | 617.974,00 |
| 10.03.2025 | 16,11 | 16,55 | 16,11 | 16,24 | -0,79% | 433.797,00 |
| 07.03.2025 | 15,69 | 16,37 | 15,59 | 16,37 | 4,40% | 335.788,00 |
| 06.03.2025 | 15,39 | 15,74 | 15,39 | 15,68 | 0,45% | 390.626,00 |
| 05.03.2025 | 15,24 | 15,73 | 15,24 | 15,61 | 2,56% | 396.021,00 |
| 04.03.2025 | 14,90 | 15,50 | 14,61 | 15,22 | 0,73% | 439.265,00 |
| 03.03.2025 | 14,96 | 15,70 | 14,90 | 15,11 | 1,00% | 492.856,00 |
| 28.02.2025 | 14,89 | 15,05 | 14,63 | 14,96 | -0,60% | 628.270,00 |
| 27.02.2025 | 14,80 | 16,03 | 14,76 | 15,05 | 2,52% | 521.898,00 |
| 26.02.2025 | 14,67 | 14,95 | 14,62 | 14,68 | -0,07% | 271.362,00 |
| 25.02.2025 | 14,86 | 14,98 | 14,62 | 14,69 | -0,61% | 306.340,00 |
| 24.02.2025 | 14,72 | 14,90 | 14,58 | 14,78 | 0,89% | 271.539,00 |
| 21.02.2025 | 15,60 | 15,60 | 14,59 | 14,65 | -5,36% | 281.381,00 |
| 20.02.2025 | 15,54 | 15,57 | 15,31 | 15,48 | -0,96% | 254.309,00 |
| 19.02.2025 | 15,44 | 15,74 | 15,27 | 15,63 | 0,51% | 168.714,00 |
| 18.02.2025 | 15,53 | 15,76 | 15,28 | 15,55 | -0,55% | 359.718,00 |
| 17.02.2025 | 15,65 | 15,65 | 15,62 | 15,64 | 2,26% | - |
| 14.02.2025 | 15,20 | 15,47 | 15,16 | 15,29 | 1,26% | 346.642,00 |
| 13.02.2025 | 14,98 | 15,12 | 14,79 | 15,10 | 1,34% | 205.779,00 |
| 12.02.2025 | 14,61 | 14,93 | 14,45 | 14,90 | 0,27% | 256.099,00 |
| 11.02.2025 | 14,51 | 14,86 | 14,51 | 14,86 | 0,95% | 155.392,00 |
| 10.02.2025 | 14,67 | 14,75 | 14,60 | 14,72 | 1,31% | 150.895,00 |
| 07.02.2025 | 14,69 | 14,76 | 14,45 | 14,53 | -1,16% | 150.204,00 |
| 06.02.2025 | 14,80 | 14,87 | 14,57 | 14,70 | 0,07% | 170.326,00 |
| 05.02.2025 | 14,63 | 14,78 | 14,45 | 14,69 | 0,75% | 190.655,00 |
| 04.02.2025 | 14,16 | 14,60 | 14,16 | 14,58 | 3,11% | 215.832,00 |
| 03.02.2025 | 14,23 | 14,34 | 13,94 | 14,14 | -1,39% | 380.540,00 |
| 31.01.2025 | 14,54 | 14,66 | 14,20 | 14,34 | -1,51% | 330.991,00 |
| 30.01.2025 | 14,56 | 14,71 | 14,41 | 14,56 | 0,97% | 249.149,00 |
| 29.01.2025 | 14,32 | 14,46 | 14,27 | 14,42 | 0,63% | 354.968,00 |
| 28.01.2025 | 14,31 | 14,39 | 14,07 | 14,33 | 0,49% | 217.145,00 |
| 27.01.2025 | 14,34 | 14,45 | 14,10 | 14,26 | -0,97% | 353.606,00 |
| 24.01.2025 | 14,56 | 14,73 | 14,31 | 14,40 | -1,44% | 228.635,00 |
| 23.01.2025 | 14,62 | 14,77 | 14,53 | 14,61 | -0,81% | 208.513,00 |
| 22.01.2025 | 15,05 | 15,22 | 14,70 | 14,73 | -2,48% | 322.446,00 |
| 21.01.2025 | 14,87 | 15,17 | 14,78 | 15,11 | 2,27% | 226.927,00 |
| 17.01.2025 | 14,54 | 14,84 | 14,43 | 14,77 | 2,93% | 366.601,00 |
| 16.01.2025 | 14,43 | 14,63 | 14,26 | 14,35 | -0,14% | 251.585,00 |
| 15.01.2025 | 14,48 | 14,64 | 14,26 | 14,37 | 1,91% | 240.112,00 |
| 14.01.2025 | 14,25 | 14,36 | 13,94 | 14,10 | 0,28% | 216.919,00 |
| 13.01.2025 | 13,99 | 14,09 | 13,80 | 14,06 | -0,57% | 297.318,00 |
| 10.01.2025 | 14,47 | 14,53 | 13,99 | 14,14 | -4,39% | 292.092,00 |
| 08.01.2025 | 14,78 | 14,86 | 14,40 | 14,79 | -0,67% | 304.010,00 |