18,798$
-1,06%
Echtzeit-Aktienkurs Energy Recovery Inc.
Bid:
Ask:
Aktienkurse zur Energy Recovery Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 19,08 | 19,22 | 18,72 | 18,75 | -1,32% | 331.169,00 |
| 14.11.2024 | 19,32 | 19,32 | 18,84 | 19,00 | -0,94% | 223.851,00 |
| 13.11.2024 | 19,59 | 19,82 | 19,06 | 19,18 | -1,39% | 323.074,00 |
| 12.11.2024 | 19,89 | 19,89 | 19,34 | 19,45 | -2,41% | 255.414,00 |
| 11.11.2024 | 19,98 | 20,22 | 19,76 | 19,93 | 1,12% | 431.479,00 |
| 08.11.2024 | 19,82 | 20,27 | 19,55 | 19,71 | -0,76% | 340.130,00 |
| 07.11.2024 | 19,58 | 20,01 | 19,49 | 19,86 | 1,33% | 398.626,00 |
| 06.11.2024 | 19,10 | 19,95 | 19,00 | 19,60 | 2,83% | 693.275,00 |
| 05.11.2024 | 18,49 | 19,10 | 18,49 | 19,06 | 2,92% | 298.843,00 |
| 04.11.2024 | 18,47 | 18,94 | 18,15 | 18,52 | -0,05% | 333.749,00 |
| 01.11.2024 | 17,84 | 19,10 | 17,79 | 18,53 | 3,75% | 621.011,00 |
| 31.10.2024 | 16,85 | 18,10 | 16,19 | 17,86 | 0,00% | 551.902,00 |
| 30.10.2024 | 17,56 | 18,00 | 17,51 | 17,86 | 1,59% | 306.317,00 |
| 29.10.2024 | 17,81 | 17,90 | 17,48 | 17,58 | -2,22% | 413.353,00 |
| 28.10.2024 | 18,01 | 18,20 | 17,89 | 17,98 | 0,90% | 218.277,00 |
| 25.10.2024 | 18,00 | 18,09 | 17,64 | 17,82 | -0,17% | 154.373,00 |
| 24.10.2024 | 17,94 | 18,03 | 17,62 | 17,85 | -0,17% | 263.824,00 |
| 23.10.2024 | 17,89 | 18,02 | 17,55 | 17,88 | -0,61% | 306.128,00 |
| 22.10.2024 | 18,79 | 18,81 | 17,93 | 17,99 | -4,87% | 410.649,00 |
| 21.10.2024 | 18,95 | 19,11 | 18,52 | 18,91 | 0,21% | 493.251,00 |
| 18.10.2024 | 18,15 | 19,00 | 18,06 | 18,87 | 4,78% | 442.478,00 |
| 17.10.2024 | 18,09 | 18,27 | 17,91 | 18,01 | 0,45% | 370.103,00 |
| 16.10.2024 | 18,19 | 18,31 | 17,79 | 17,93 | -0,55% | 414.605,00 |
| 15.10.2024 | 18,28 | 18,36 | 17,98 | 18,03 | -1,85% | 377.024,00 |
| 14.10.2024 | 18,57 | 18,70 | 18,22 | 18,37 | -1,50% | 273.388,00 |
| 11.10.2024 | 18,51 | 18,69 | 18,22 | 18,65 | 0,11% | 297.342,00 |
| 10.10.2024 | 18,41 | 18,71 | 18,12 | 18,63 | -0,59% | 306.370,00 |
| 09.10.2024 | 18,58 | 18,93 | 18,51 | 18,74 | 0,59% | 361.647,00 |
| 08.10.2024 | 17,55 | 18,78 | 17,35 | 18,63 | 5,91% | 492.451,00 |
| 07.10.2024 | 16,76 | 17,64 | 16,72 | 17,59 | 4,08% | 215.988,00 |
| 04.10.2024 | 17,35 | 17,35 | 16,86 | 16,90 | -0,71% | 205.789,00 |
| 03.10.2024 | 17,12 | 17,26 | 16,96 | 17,02 | -1,62% | 190.394,00 |
| 02.10.2024 | 17,10 | 17,31 | 16,91 | 17,30 | 0,99% | 448.003,00 |
| 01.10.2024 | 17,55 | 17,55 | 16,96 | 17,13 | -1,50% | 199.866,00 |
| 30.09.2024 | 17,09 | 17,47 | 17,01 | 17,39 | 1,16% | 191.033,00 |
| 27.09.2024 | 17,37 | 17,48 | 16,99 | 17,19 | 0,35% | 177.177,00 |
| 26.09.2024 | 17,32 | 17,42 | 17,06 | 17,13 | 0,53% | 166.140,00 |
| 25.09.2024 | 17,60 | 17,74 | 17,01 | 17,04 | -2,77% | 274.087,00 |
| 24.09.2024 | 17,18 | 17,53 | 17,14 | 17,53 | 2,79% | 149.154,00 |
| 23.09.2024 | 17,05 | 17,25 | 16,81 | 17,05 | 0,00% | 212.330,00 |
| 20.09.2024 | 17,16 | 17,16 | 16,55 | 17,05 | -1,16% | 839.836,00 |
| 19.09.2024 | 17,35 | 17,45 | 16,92 | 17,25 | 2,43% | 288.074,00 |
| 18.09.2024 | 16,47 | 17,14 | 16,40 | 16,84 | 2,37% | 437.079,00 |
| 17.09.2024 | 16,26 | 16,47 | 15,91 | 16,45 | 2,75% | 290.601,00 |
| 16.09.2024 | 16,04 | 16,17 | 15,80 | 16,01 | -0,12% | 490.406,00 |
| 13.09.2024 | 15,64 | 16,16 | 15,64 | 16,03 | 3,29% | 234.030,00 |
| 12.09.2024 | 15,61 | 15,63 | 15,31 | 15,52 | 0,32% | 336.126,00 |
| 11.09.2024 | 15,30 | 15,61 | 14,95 | 15,47 | 1,11% | 376.742,00 |
| 10.09.2024 | 14,95 | 15,31 | 14,61 | 15,30 | 2,96% | 507.220,00 |
| 09.09.2024 | 14,45 | 14,99 | 14,43 | 14,86 | 2,62% | 302.650,00 |
| 06.09.2024 | 14,81 | 14,89 | 14,44 | 14,48 | -2,16% | 302.252,00 |
| 05.09.2024 | 15,92 | 15,92 | 14,70 | 14,80 | -6,51% | 428.358,00 |
| 04.09.2024 | 15,66 | 15,90 | 15,61 | 15,83 | 0,25% | 289.022,00 |
| 03.09.2024 | 15,97 | 16,15 | 15,60 | 15,79 | -2,77% | 457.260,00 |
| 30.08.2024 | 16,54 | 16,59 | 16,08 | 16,24 | -1,22% | 357.578,00 |
| 29.08.2024 | 16,64 | 16,97 | 16,44 | 16,44 | -0,78% | 287.012,00 |
| 28.08.2024 | 17,59 | 17,77 | 16,57 | 16,57 | -6,91% | 345.175,00 |
| 27.08.2024 | 17,98 | 18,08 | 17,65 | 17,80 | -1,44% | 513.974,00 |
| 26.08.2024 | 18,36 | 18,36 | 17,90 | 18,06 | -0,93% | 284.770,00 |
| 23.08.2024 | 17,94 | 18,24 | 17,73 | 18,23 | 2,76% | 387.929,00 |
| 22.08.2024 | 18,16 | 18,21 | 17,65 | 17,74 | -2,42% | 385.858,00 |
| 21.08.2024 | 17,65 | 18,24 | 17,44 | 18,18 | 3,00% | 337.729,00 |
| 20.08.2024 | 17,84 | 18,05 | 17,46 | 17,65 | -1,01% | 457.077,00 |
| 19.08.2024 | 17,29 | 17,85 | 17,29 | 17,83 | 2,12% | 249.702,00 |
| 16.08.2024 | 17,20 | 17,68 | 17,20 | 17,46 | 1,57% | 338.180,00 |
| 15.08.2024 | 17,14 | 17,41 | 16,82 | 17,19 | 3,43% | 350.109,00 |
| 14.08.2024 | 16,81 | 16,90 | 16,32 | 16,62 | -0,48% | 232.208,00 |
| 13.08.2024 | 16,63 | 16,76 | 16,29 | 16,70 | 0,60% | 298.782,00 |
| 12.08.2024 | 16,66 | 16,87 | 16,40 | 16,60 | -0,30% | 439.617,00 |
| 09.08.2024 | 16,66 | 16,87 | 16,33 | 16,65 | 0,30% | 464.409,00 |
| 08.08.2024 | 16,61 | 16,66 | 16,12 | 16,60 | 4,08% | 316.851,00 |
| 07.08.2024 | 16,23 | 16,51 | 15,92 | 15,95 | 0,57% | 297.363,00 |
| 06.08.2024 | 16,03 | 16,69 | 15,74 | 15,86 | -1,06% | 812.457,00 |
| 05.08.2024 | 15,57 | 16,17 | 15,26 | 16,03 | -1,60% | 776.649,00 |
| 02.08.2024 | 16,85 | 17,07 | 16,09 | 16,29 | -7,36% | 702.091,00 |
| 01.08.2024 | 16,03 | 17,73 | 15,23 | 17,59 | 20,45% | 1.772.560,00 |
| 31.07.2024 | 14,47 | 15,02 | 14,36 | 14,60 | 1,11% | 336.760,00 |
| 30.07.2024 | 14,53 | 14,64 | 14,12 | 14,44 | 0,07% | 264.781,00 |
| 29.07.2024 | 14,86 | 15,27 | 14,33 | 14,43 | -3,22% | 232.525,00 |
| 26.07.2024 | 15,17 | 15,23 | 14,70 | 14,91 | 0,47% | 258.440,00 |
| 25.07.2024 | 14,39 | 15,13 | 14,34 | 14,84 | 3,56% | 270.220,00 |
| 24.07.2024 | 14,50 | 14,92 | 14,29 | 14,33 | -2,38% | 280.626,00 |
| 23.07.2024 | 14,39 | 14,84 | 14,32 | 14,68 | 1,31% | 276.490,00 |
| 22.07.2024 | 14,38 | 14,52 | 14,06 | 14,49 | 1,40% | 280.782,00 |
| 19.07.2024 | 14,60 | 14,61 | 14,15 | 14,29 | -2,12% | 399.644,00 |
| 18.07.2024 | 14,96 | 15,23 | 14,55 | 14,60 | -3,05% | 253.274,00 |
| 17.07.2024 | 15,22 | 15,73 | 15,00 | 15,06 | -2,27% | 590.868,00 |
| 16.07.2024 | 14,88 | 15,44 | 14,76 | 15,41 | 4,33% | 503.765,00 |
| 15.07.2024 | 14,53 | 15,19 | 14,38 | 14,77 | 2,78% | 537.138,00 |
| 12.07.2024 | 14,57 | 15,14 | 14,36 | 14,37 | 0,42% | 456.339,00 |
| 11.07.2024 | 14,07 | 14,41 | 13,86 | 14,31 | 4,91% | 377.102,00 |
| 10.07.2024 | 13,54 | 13,71 | 13,32 | 13,64 | 1,26% | 341.589,00 |
| 09.07.2024 | 13,54 | 13,58 | 12,96 | 13,47 | 6,23% | 524.632,00 |
| 08.07.2024 | 12,60 | 12,92 | 12,53 | 12,68 | 0,63% | 228.073,00 |
| 05.07.2024 | 12,91 | 12,94 | 12,59 | 12,60 | -2,70% | 253.238,00 |
| 03.07.2024 | 12,96 | 13,06 | 12,85 | 12,95 | 1,25% | 129.061,00 |
| 02.07.2024 | 12,74 | 13,16 | 12,46 | 12,79 | 0,71% | 240.747,00 |
| 01.07.2024 | 13,28 | 13,38 | 12,66 | 12,70 | -4,44% | 387.702,00 |
| 28.06.2024 | 13,23 | 13,45 | 13,01 | 13,29 | 0,61% | 888.470,00 |
| 27.06.2024 | 12,97 | 13,22 | 12,78 | 13,21 | 2,01% | 381.317,00 |