15,811$
-0,87%
Echtzeit-Aktienkurs Energy Recovery Inc.
Bid:
Ask:
Aktienkurse zur Energy Recovery Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.01.2025 | 15,30 | 15,38 | 14,82 | 14,89 | -2,93% | 261.717,00 |
| 06.01.2025 | 15,19 | 15,45 | 15,12 | 15,34 | 1,86% | 248.439,00 |
| 03.01.2025 | 15,02 | 15,18 | 14,94 | 15,06 | 1,14% | 211.228,00 |
| 02.01.2025 | 14,91 | 15,29 | 14,66 | 14,89 | 1,29% | 299.319,00 |
| 31.12.2024 | 14,83 | 14,90 | 14,58 | 14,70 | -0,14% | 307.344,00 |
| 30.12.2024 | 14,75 | 14,80 | 14,50 | 14,72 | -0,94% | 252.574,00 |
| 27.12.2024 | 15,10 | 15,25 | 14,75 | 14,86 | -2,11% | 226.558,00 |
| 26.12.2024 | 14,69 | 15,27 | 14,61 | 15,18 | 2,99% | 488.085,00 |
| 24.12.2024 | 14,80 | 14,92 | 14,67 | 14,74 | -0,61% | 217.952,00 |
| 23.12.2024 | 15,15 | 15,37 | 14,79 | 14,83 | -2,05% | 387.749,00 |
| 20.12.2024 | 14,93 | 15,59 | 14,92 | 15,14 | -0,13% | 1.109.669,00 |
| 19.12.2024 | 15,43 | 15,91 | 15,07 | 15,16 | -1,43% | 342.857,00 |
| 18.12.2024 | 16,21 | 16,39 | 15,32 | 15,38 | -4,41% | 302.958,00 |
| 17.12.2024 | 16,16 | 16,39 | 15,88 | 16,09 | -0,62% | 317.196,00 |
| 16.12.2024 | 16,09 | 16,43 | 16,09 | 16,19 | 0,50% | 241.814,00 |
| 13.12.2024 | 16,41 | 16,41 | 15,93 | 16,11 | -1,89% | 208.229,00 |
| 12.12.2024 | 17,33 | 17,38 | 16,26 | 16,42 | -5,47% | 370.577,00 |
| 11.12.2024 | 16,99 | 17,44 | 16,84 | 17,37 | 3,39% | 535.302,00 |
| 10.12.2024 | 16,53 | 16,93 | 16,36 | 16,80 | 1,27% | 471.961,00 |
| 09.12.2024 | 16,48 | 16,80 | 16,39 | 16,59 | 2,03% | 281.941,00 |
| 06.12.2024 | 16,51 | 16,66 | 16,20 | 16,26 | -0,85% | 511.817,00 |
| 05.12.2024 | 16,48 | 17,22 | 16,31 | 16,40 | 1,17% | 396.497,00 |
| 04.12.2024 | 16,23 | 16,65 | 16,12 | 16,21 | -0,61% | 367.691,00 |
| 03.12.2024 | 16,04 | 16,39 | 16,04 | 16,31 | 1,68% | 427.730,00 |
| 02.12.2024 | 15,58 | 16,23 | 15,54 | 16,04 | 3,08% | 335.667,00 |
| 29.11.2024 | 15,39 | 16,00 | 15,38 | 15,56 | 2,37% | 375.366,00 |
| 27.11.2024 | 15,33 | 15,72 | 15,19 | 15,20 | -0,85% | 435.500,00 |
| 26.11.2024 | 15,54 | 15,55 | 15,17 | 15,33 | -1,73% | 467.213,00 |
| 25.11.2024 | 15,95 | 16,11 | 15,54 | 15,60 | -1,27% | 593.849,00 |
| 22.11.2024 | 15,76 | 16,12 | 15,64 | 15,80 | 1,09% | 498.261,00 |
| 21.11.2024 | 15,65 | 15,70 | 15,10 | 15,63 | 0,84% | 3.087.613,00 |
| 20.11.2024 | 15,27 | 15,69 | 14,96 | 15,50 | 0,98% | 713.662,00 |
| 19.11.2024 | 15,34 | 15,74 | 14,97 | 15,35 | 4,71% | 1.008.431,00 |
| 18.11.2024 | 18,72 | 18,84 | 14,47 | 14,66 | -21,81% | 3.038.687,00 |
| 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 |