13,586$
0,41%
Echtzeit-Aktienkurs Energy Recovery Inc.
Bid:
Ask:
Aktienkurse zur Energy Recovery Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 13,79 | 13,79 | 13,46 | 13,60 | 0,51% | - |
| 17.04.2024 | 13,82 | 13,98 | 13,46 | 13,53 | -1,24% | 430.814,00 |
| 16.04.2024 | 13,75 | 13,79 | 13,57 | 13,70 | -2,00% | 295.380,00 |
| 15.04.2024 | 14,43 | 14,74 | 13,92 | 13,98 | -2,71% | 192.135,00 |
| 12.04.2024 | 14,72 | 15,21 | 14,28 | 14,37 | -2,84% | 311.382,00 |
| 11.04.2024 | 14,48 | 14,81 | 14,09 | 14,79 | 2,92% | 422.046,00 |
| 10.04.2024 | 14,39 | 14,66 | 14,15 | 14,37 | -3,04% | 399.770,00 |
| 09.04.2024 | 14,66 | 14,92 | 14,50 | 14,82 | 0,68% | 502.898,00 |
| 08.04.2024 | 15,03 | 15,18 | 14,72 | 14,72 | -0,94% | 293.101,00 |
| 05.04.2024 | 15,37 | 15,37 | 14,82 | 14,86 | -4,19% | 272.375,00 |
| 04.04.2024 | 15,63 | 15,95 | 15,40 | 15,51 | -0,19% | 513.007,00 |
| 03.04.2024 | 14,76 | 15,60 | 14,69 | 15,54 | 4,23% | 249.664,00 |
| 02.04.2024 | 15,54 | 15,59 | 14,77 | 14,91 | -6,17% | 386.636,00 |
| 01.04.2024 | 15,79 | 15,95 | 15,61 | 15,89 | 0,63% | 321.598,00 |
| 28.03.2024 | 15,86 | 16,00 | 15,64 | 15,79 | -0,06% | 334.479,00 |
| 27.03.2024 | 15,33 | 15,86 | 15,28 | 15,80 | 4,29% | 323.600,00 |
| 26.03.2024 | 15,19 | 15,37 | 14,96 | 15,15 | 0,33% | 351.454,00 |
| 25.03.2024 | 15,38 | 15,45 | 14,90 | 15,10 | -1,31% | 279.948,00 |
| 22.03.2024 | 15,59 | 15,64 | 15,20 | 15,30 | -1,99% | 347.701,00 |
| 21.03.2024 | 15,40 | 16,09 | 14,65 | 15,61 | 2,70% | 500.161,00 |
| 20.03.2024 | 14,79 | 15,22 | 14,73 | 15,20 | 2,84% | 314.526,00 |
| 19.03.2024 | 14,50 | 14,85 | 14,30 | 14,78 | 1,37% | 234.027,00 |
| 18.03.2024 | 14,98 | 15,04 | 14,52 | 14,58 | -1,62% | 289.981,00 |
| 15.03.2024 | 14,12 | 14,84 | 14,08 | 14,82 | 4,59% | 1.638.850,00 |
| 14.03.2024 | 14,75 | 14,75 | 14,06 | 14,17 | -4,39% | 374.573,00 |
| 13.03.2024 | 14,65 | 14,98 | 14,65 | 14,82 | 0,47% | 353.427,00 |
| 12.03.2024 | 15,08 | 15,23 | 14,54 | 14,75 | -1,99% | 425.480,00 |
| 11.03.2024 | 15,12 | 15,30 | 14,79 | 15,05 | -0,99% | 443.099,00 |
| 08.03.2024 | 15,74 | 15,75 | 15,18 | 15,20 | -2,31% | 254.228,00 |
| 07.03.2024 | 15,54 | 15,74 | 15,28 | 15,56 | 0,65% | 292.221,00 |
| 06.03.2024 | 15,54 | 15,57 | 15,25 | 15,46 | 0,78% | 351.193,00 |
| 05.03.2024 | 15,46 | 15,71 | 15,19 | 15,34 | -2,23% | 307.281,00 |
| 04.03.2024 | 16,08 | 16,09 | 15,34 | 15,69 | -2,49% | 454.966,00 |
| 01.03.2024 | 16,12 | 16,62 | 15,93 | 16,09 | 2,81% | 962.437,00 |
| 29.02.2024 | 15,58 | 15,80 | 15,44 | 15,65 | 2,49% | 876.045,00 |
| 28.02.2024 | 15,47 | 15,75 | 15,20 | 15,27 | -1,80% | 613.767,00 |
| 27.02.2024 | 15,38 | 15,65 | 15,23 | 15,55 | 1,70% | 519.616,00 |
| 26.02.2024 | 14,08 | 15,32 | 14,00 | 15,29 | 8,90% | 653.975,00 |
| 23.02.2024 | 15,13 | 15,28 | 13,95 | 14,04 | -6,96% | 689.888,00 |
| 22.02.2024 | 15,00 | 15,40 | 14,15 | 15,09 | -3,76% | 1.362.646,00 |
| 21.02.2024 | 15,62 | 15,71 | 15,36 | 15,68 | 0,06% | 387.044,00 |
| 20.02.2024 | 15,99 | 16,10 | 15,50 | 15,67 | -3,15% | 273.878,00 |
| 16.02.2024 | 15,97 | 16,21 | 15,97 | 16,18 | -0,19% | 335.901,00 |
| 15.02.2024 | 15,94 | 16,25 | 15,85 | 16,21 | 2,59% | 324.856,00 |
| 14.02.2024 | 15,43 | 15,81 | 15,30 | 15,80 | 4,15% | 368.976,00 |
| 13.02.2024 | 15,28 | 15,43 | 15,06 | 15,17 | -4,35% | 286.069,00 |
| 12.02.2024 | 15,64 | 16,02 | 15,64 | 15,86 | 1,86% | 311.715,00 |
| 09.02.2024 | 15,34 | 15,67 | 15,17 | 15,57 | 1,76% | 363.177,00 |
| 08.02.2024 | 15,16 | 15,30 | 15,01 | 15,30 | 0,92% | 242.619,00 |
| 07.02.2024 | 14,87 | 15,28 | 14,49 | 15,16 | 2,71% | 483.885,00 |
| 06.02.2024 | 14,45 | 15,18 | 14,31 | 14,76 | 1,65% | 892.618,00 |
| 05.02.2024 | 15,15 | 15,15 | 14,51 | 14,52 | -6,20% | 446.942,00 |
| 02.02.2024 | 15,20 | 15,58 | 15,03 | 15,48 | 0,36% | 479.964,00 |
| 01.02.2024 | 15,67 | 15,93 | 15,39 | 15,43 | -0,55% | 282.383,00 |
| 31.01.2024 | 15,97 | 16,06 | 15,51 | 15,51 | -2,88% | 469.090,00 |
| 30.01.2024 | 16,06 | 16,13 | 15,81 | 15,97 | -1,72% | 346.662,00 |
| 29.01.2024 | 16,02 | 16,30 | 15,71 | 16,25 | 0,56% | 554.089,00 |
| 26.01.2024 | 16,51 | 16,81 | 16,04 | 16,16 | -0,06% | 277.577,00 |
| 25.01.2024 | 16,45 | 16,51 | 16,07 | 16,17 | -0,49% | 476.377,00 |
| 24.01.2024 | 17,37 | 17,51 | 16,13 | 16,25 | -4,30% | 479.595,00 |
| 23.01.2024 | 16,72 | 17,17 | 16,55 | 16,98 | 2,10% | 1.004.922,00 |
| 22.01.2024 | 16,69 | 16,92 | 16,47 | 16,63 | 0,48% | 688.302,00 |
| 19.01.2024 | 16,68 | 16,71 | 16,09 | 16,55 | -0,54% | 880.191,00 |
| 18.01.2024 | 17,27 | 17,39 | 16,53 | 16,64 | -2,92% | 439.148,00 |
| 17.01.2024 | 17,11 | 17,55 | 16,95 | 17,14 | -2,61% | 513.211,00 |
| 16.01.2024 | 17,70 | 17,84 | 17,30 | 17,60 | -1,73% | 543.292,00 |
| 12.01.2024 | 17,41 | 17,93 | 17,31 | 17,91 | 4,83% | 412.241,00 |
| 11.01.2024 | 17,10 | 17,12 | 16,51 | 17,09 | -0,03% | 1.002.033,00 |
| 10.01.2024 | 17,58 | 17,58 | 16,82 | 17,09 | -2,73% | 443.140,00 |
| 09.01.2024 | 17,86 | 17,86 | 17,40 | 17,57 | -3,20% | 360.023,00 |
| 08.01.2024 | 17,77 | 18,16 | 17,74 | 18,15 | 1,68% | 293.376,00 |
| 05.01.2024 | 17,95 | 18,00 | 17,53 | 17,85 | -1,82% | 392.838,00 |
| 04.01.2024 | 18,39 | 18,39 | 17,96 | 18,18 | -0,71% | 308.582,00 |
| 03.01.2024 | 18,61 | 18,78 | 18,18 | 18,31 | -3,02% | 312.751,00 |
| 02.01.2024 | 18,50 | 19,19 | 18,44 | 18,88 | 0,21% | 401.243,00 |
| 29.12.2023 | 18,93 | 19,12 | 18,81 | 18,84 | -0,48% | 278.049,00 |
| 28.12.2023 | 18,92 | 19,15 | 18,77 | 18,93 | -0,42% | 271.618,00 |
| 27.12.2023 | 19,15 | 19,15 | 18,78 | 19,01 | -0,26% | 216.345,00 |
| 26.12.2023 | 18,74 | 19,17 | 18,74 | 19,06 | 2,14% | 136.858,00 |
| 22.12.2023 | 18,69 | 19,01 | 18,50 | 18,66 | 0,32% | 195.974,00 |
| 21.12.2023 | 18,77 | 19,03 | 18,45 | 18,60 | 1,36% | 182.233,00 |
| 20.12.2023 | 18,56 | 19,15 | 18,21 | 18,35 | -1,71% | 231.457,00 |
| 19.12.2023 | 18,43 | 18,76 | 18,36 | 18,67 | 1,91% | 323.699,00 |
| 18.12.2023 | 18,63 | 18,63 | 18,25 | 18,32 | -1,35% | 323.126,00 |
| 15.12.2023 | 19,57 | 19,66 | 18,52 | 18,57 | -3,78% | 718.531,00 |
| 14.12.2023 | 18,85 | 19,50 | 18,67 | 19,30 | 3,65% | 567.063,00 |
| 13.12.2023 | 17,92 | 18,75 | 17,69 | 18,62 | 4,43% | 338.114,00 |
| 12.12.2023 | 18,27 | 18,29 | 17,65 | 17,83 | -2,70% | 322.476,00 |
| 11.12.2023 | 18,08 | 18,33 | 17,92 | 18,33 | 0,80% | 337.808,00 |
| 08.12.2023 | 18,23 | 18,57 | 17,81 | 18,18 | -1,09% | 294.332,00 |
| 07.12.2023 | 18,06 | 18,44 | 17,87 | 18,38 | 2,45% | 479.874,00 |
| 06.12.2023 | 18,60 | 18,74 | 17,92 | 17,94 | -2,92% | 388.805,00 |
| 05.12.2023 | 18,68 | 18,83 | 18,41 | 18,48 | -1,39% | 297.966,00 |
| 04.12.2023 | 18,75 | 19,00 | 18,56 | 18,74 | -0,74% | 439.857,00 |
| 01.12.2023 | 19,05 | 19,21 | 18,75 | 18,88 | -1,00% | 532.886,00 |
| 30.11.2023 | 19,35 | 19,35 | 18,72 | 19,07 | -1,45% | 295.978,00 |
| 29.11.2023 | 18,95 | 19,48 | 18,95 | 19,35 | 2,22% | 267.865,00 |
| 28.11.2023 | 18,70 | 19,08 | 18,57 | 18,93 | 1,12% | 242.818,00 |
| 27.11.2023 | 19,21 | 19,45 | 18,67 | 18,72 | -4,00% | 644.727,00 |
| 24.11.2023 | 19,30 | 19,65 | 19,30 | 19,50 | 0,67% | 141.992,00 |