7,046$
3,17%
Echtzeit-Aktienkurs Energy Recovery Inc.
Bid:
Ask:
Aktienkurse zur Energy Recovery Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2026 | 6,85 | 7,03 | 6,85 | 6,98 | 2,16% | - |
| 05.10.2026 | 6,75 | 6,84 | 6,63 | 6,83 | 0,89% | 872.151,00 |
| 02.10.2026 | 6,81 | 6,83 | 6,71 | 6,77 | 0,97% | 618.163,00 |
| 01.10.2026 | 6,68 | 6,77 | 6,60 | 6,71 | 0,52% | 725.706,00 |
| 30.09.2026 | 6,75 | 6,78 | 6,66 | 6,67 | -1,19% | 824.636,00 |
| 29.09.2026 | 6,75 | 6,82 | 6,70 | 6,75 | 0,37% | 689.563,00 |
| 28.09.2026 | 6,78 | 6,79 | 6,60 | 6,73 | -1,25% | 931.383,00 |
| 25.09.2026 | 6,83 | 6,90 | 6,77 | 6,81 | -0,37% | 681.668,00 |
| 24.09.2026 | 6,76 | 6,84 | 6,69 | 6,84 | 0,51% | 800.535,00 |
| 23.09.2026 | 7,06 | 7,06 | 6,78 | 6,80 | -4,43% | 777.804,00 |
| 22.09.2026 | 7,06 | 7,14 | 6,95 | 7,12 | 1,14% | 754.236,00 |
| 21.09.2026 | 7,00 | 7,07 | 6,91 | 7,04 | 0,64% | 985.904,00 |
| 18.09.2026 | 6,97 | 7,06 | 6,89 | 6,99 | -0,92% | 1.947.844,00 |
| 17.09.2026 | 7,19 | 7,20 | 6,96 | 7,06 | -0,63% | 656.437,00 |
| 16.09.2026 | 7,08 | 7,33 | 7,05 | 7,10 | 0,28% | 913.482,00 |
| 15.09.2026 | 7,11 | 7,12 | 6,90 | 7,08 | -0,14% | 1.293.406,00 |
| 14.09.2026 | 7,18 | 7,27 | 6,93 | 7,09 | -6,09% | 2.016.328,00 |
| 11.09.2026 | 7,39 | 7,59 | 7,33 | 7,55 | 3,85% | 929.289,00 |
| 10.09.2026 | 7,35 | 7,42 | 7,25 | 7,27 | -1,56% | 810.721,00 |
| 09.09.2026 | 7,64 | 7,68 | 7,33 | 7,39 | -4,15% | 922.804,00 |
| 08.09.2026 | 7,57 | 7,79 | 7,49 | 7,71 | 0,98% | 1.140.833,00 |
| 04.09.2026 | 7,62 | 7,75 | 7,60 | 7,63 | -0,39% | 642.916,00 |
| 03.09.2026 | 7,64 | 7,72 | 7,53 | 7,66 | 1,06% | 802.475,00 |
| 02.09.2026 | 7,75 | 7,76 | 7,53 | 7,58 | -1,94% | 947.745,00 |
| 01.09.2026 | 7,65 | 7,77 | 7,60 | 7,73 | 0,26% | 1.293.399,00 |
| 31.08.2026 | 7,73 | 7,80 | 7,63 | 7,71 | -0,77% | 3.244.517,00 |
| 28.08.2026 | 7,92 | 8,05 | 7,76 | 7,77 | -1,65% | 683.899,00 |
| 27.08.2026 | 7,90 | 7,96 | 7,76 | 7,90 | -0,57% | 567.145,00 |
| 26.08.2026 | 7,86 | 8,02 | 7,82 | 7,95 | 1,08% | 684.123,00 |
| 25.08.2026 | 7,84 | 7,90 | 7,74 | 7,86 | 0,64% | 584.442,00 |
| 24.08.2026 | 7,90 | 7,90 | 7,63 | 7,81 | -1,14% | 811.467,00 |
| 21.08.2026 | 7,82 | 7,94 | 7,76 | 7,90 | 1,94% | 506.159,00 |
| 20.08.2026 | 7,79 | 7,81 | 7,58 | 7,75 | -1,96% | 1.019.220,00 |
| 19.08.2026 | 7,86 | 8,00 | 7,78 | 7,91 | 0,38% | 889.931,00 |
| 18.08.2026 | 8,06 | 8,06 | 7,74 | 7,88 | -3,31% | 1.003.799,00 |
| 17.08.2026 | 8,35 | 8,38 | 8,09 | 8,15 | -2,46% | 1.177.645,00 |
| 14.08.2026 | 7,91 | 8,39 | 7,76 | 8,35 | 6,85% | 1.353.847,00 |
| 13.08.2026 | 7,76 | 7,84 | 7,51 | 7,82 | 0,58% | 1.276.569,00 |
| 12.08.2026 | 7,77 | 7,93 | 7,74 | 7,77 | 0,71% | 714.916,00 |
| 11.08.2026 | 8,01 | 8,05 | 7,71 | 7,72 | -3,32% | 1.164.412,00 |
| 10.08.2026 | 8,70 | 8,73 | 7,87 | 7,98 | -8,06% | 913.829,00 |
| 07.08.2026 | 8,86 | 8,92 | 8,57 | 8,68 | -0,69% | 976.275,00 |
| 06.08.2026 | 8,36 | 8,81 | 8,31 | 8,74 | -1,35% | 1.334.061,00 |
| 05.08.2026 | 9,11 | 9,34 | 8,80 | 8,86 | -2,74% | 914.835,00 |
| 04.08.2026 | 9,03 | 9,17 | 8,87 | 9,11 | 2,24% | 951.169,00 |
| 03.08.2026 | 8,79 | 8,92 | 8,56 | 8,91 | 3,01% | 1.278.502,00 |
| 31.07.2026 | 8,50 | 8,66 | 8,31 | 8,65 | 2,79% | 1.452.149,00 |
| 30.07.2026 | 8,28 | 8,46 | 8,16 | 8,42 | 3,38% | 847.448,00 |
| 29.07.2026 | 8,30 | 8,39 | 7,86 | 8,14 | -3,10% | 1.511.464,00 |
| 28.07.2026 | 8,56 | 8,73 | 8,35 | 8,40 | -1,41% | 688.163,00 |
| 27.07.2026 | 8,45 | 8,66 | 8,37 | 8,52 | 1,19% | 767.380,00 |
| 24.07.2026 | 8,46 | 8,56 | 8,36 | 8,42 | 0,12% | 514.135,00 |
| 23.07.2026 | 8,43 | 8,61 | 8,37 | 8,41 | -1,46% | 546.532,00 |
| 22.07.2026 | 8,62 | 8,68 | 8,47 | 8,54 | -0,93% | 608.115,00 |
| 21.07.2026 | 8,52 | 8,74 | 8,52 | 8,62 | 1,59% | 596.441,00 |
| 20.07.2026 | 8,65 | 8,68 | 8,46 | 8,48 | -1,62% | 558.484,00 |
| 17.07.2026 | 8,68 | 8,97 | 8,52 | 8,62 | -1,03% | 741.266,00 |
| 16.07.2026 | 8,56 | 8,73 | 8,50 | 8,71 | 1,04% | 596.125,00 |
| 15.07.2026 | 8,68 | 8,85 | 8,44 | 8,62 | -0,46% | 703.237,00 |
| 14.07.2026 | 8,68 | 8,75 | 8,59 | 8,66 | 0,06% | 570.740,00 |
| 13.07.2026 | 8,73 | 8,86 | 8,55 | 8,66 | -0,86% | 893.485,00 |
| 10.07.2026 | 8,91 | 8,91 | 8,67 | 8,73 | -2,18% | 676.680,00 |
| 09.07.2026 | 8,60 | 8,96 | 8,57 | 8,93 | 3,60% | 1.044.172,00 |
| 08.07.2026 | 8,61 | 8,72 | 8,56 | 8,62 | -1,99% | 660.003,00 |
| 07.07.2026 | 8,90 | 8,95 | 8,58 | 8,79 | -2,22% | 537.910,00 |
| 06.07.2026 | 8,87 | 9,04 | 8,80 | 8,99 | 1,70% | 415.696,00 |
| 02.07.2026 | 8,94 | 9,06 | 8,79 | 8,84 | -0,62% | 647.692,00 |
| 01.07.2026 | 8,98 | 9,23 | 8,89 | 8,90 | -1,39% | 669.337,00 |
| 30.06.2026 | 8,89 | 9,07 | 8,70 | 9,02 | 2,38% | 918.972,00 |
| 29.06.2026 | 8,96 | 9,00 | 8,75 | 8,81 | -0,11% | 875.525,00 |
| 26.06.2026 | 8,70 | 9,05 | 8,68 | 8,82 | 0,34% | 1.590.619,00 |
| 25.06.2026 | 8,89 | 8,95 | 8,73 | 8,79 | 0,23% | 710.100,00 |
| 24.06.2026 | 8,93 | 9,11 | 8,75 | 8,77 | -1,02% | 925.136,00 |
| 23.06.2026 | 8,60 | 9,02 | 8,54 | 8,86 | -0,39% | 621.385,00 |
| 22.06.2026 | 9,42 | 9,42 | 8,85 | 8,90 | -5,49% | 1.374.033,00 |
| 19.06.2026 | 9,41 | 9,42 | 9,41 | 9,41 | -0,08% | - |
| 18.06.2026 | 9,54 | 9,91 | 9,16 | 9,42 | 4,90% | 3.558.242,00 |
| 17.06.2026 | 8,60 | 9,67 | 8,57 | 8,98 | 4,72% | 2.479.981,00 |
| 16.06.2026 | 8,76 | 9,07 | 8,54 | 8,58 | -2,11% | 1.535.699,00 |
| 15.06.2026 | 8,52 | 9,06 | 8,43 | 8,76 | 5,16% | 2.072.791,00 |
| 12.06.2026 | 8,19 | 8,41 | 8,15 | 8,33 | 1,71% | 720.085,00 |
| 11.06.2026 | 7,97 | 8,24 | 7,83 | 8,19 | 3,41% | 839.568,00 |
| 10.06.2026 | 8,09 | 8,11 | 7,89 | 7,92 | -2,58% | 523.224,00 |
| 09.06.2026 | 8,07 | 8,30 | 7,96 | 8,13 | 2,14% | 689.807,00 |
| 08.06.2026 | 8,03 | 8,15 | 7,83 | 7,96 | -0,62% | 669.483,00 |
| 05.06.2026 | 8,29 | 8,30 | 8,00 | 8,01 | -3,38% | 584.578,00 |
| 04.06.2026 | 8,15 | 8,39 | 8,06 | 8,29 | 3,23% | 753.656,00 |
| 03.06.2026 | 8,13 | 8,35 | 8,00 | 8,03 | -1,83% | 1.098.078,00 |
| 02.06.2026 | 8,06 | 8,30 | 8,06 | 8,18 | 2,31% | 725.344,00 |
| 01.06.2026 | 8,12 | 8,20 | 7,94 | 8,00 | -2,14% | 984.950,00 |
| 29.05.2026 | 8,43 | 8,52 | 8,09 | 8,17 | -5,33% | 892.124,00 |
| 28.05.2026 | 8,59 | 8,71 | 8,50 | 8,63 | -0,58% | 557.474,00 |
| 27.05.2026 | 8,81 | 8,81 | 8,57 | 8,68 | -1,08% | 493.418,00 |
| 26.05.2026 | 8,92 | 8,99 | 8,71 | 8,78 | -0,85% | 806.924,00 |
| 22.05.2026 | 8,67 | 8,86 | 8,61 | 8,85 | 2,67% | 825.755,00 |
| 21.05.2026 | 8,55 | 8,72 | 8,37 | 8,62 | -0,29% | 648.302,00 |
| 20.05.2026 | 8,48 | 8,73 | 8,39 | 8,65 | 2,19% | 916.782,00 |
| 19.05.2026 | 9,00 | 9,08 | 8,44 | 8,46 | -6,57% | 933.493,00 |
| 18.05.2026 | 8,63 | 9,27 | 8,61 | 9,06 | 7,67% | 1.335.538,00 |
| 15.05.2026 | 8,42 | 8,64 | 8,20 | 8,41 | -2,44% | 1.247.806,00 |