8,631$
-0,16%
Echtzeit-Aktienkurs Energy Recovery
Bid:
Ask:
Aktienkurse zur Energy Recovery Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 8,55 | 8,72 | 8,37 | 8,62 | -0,29% | 646.515,00 |
| 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 |
| 14.05.2026 | 8,40 | 8,64 | 8,18 | 8,62 | 3,73% | 4.776.151,00 |
| 13.05.2026 | 8,73 | 8,77 | 8,14 | 8,31 | -4,81% | 3.479.848,00 |
| 12.05.2026 | 8,70 | 8,82 | 8,53 | 8,73 | 0,23% | 1.391.431,00 |
| 11.05.2026 | 9,21 | 9,33 | 8,62 | 8,71 | -4,60% | 1.588.861,00 |
| 08.05.2026 | 9,55 | 9,67 | 9,03 | 9,13 | -3,18% | 1.548.704,00 |
| 07.05.2026 | 11,13 | 11,13 | 9,30 | 9,43 | -18,85% | 3.622.287,00 |
| 06.05.2026 | 11,51 | 11,72 | 11,48 | 11,62 | 2,74% | 726.935,00 |
| 05.05.2026 | 11,11 | 11,48 | 11,07 | 11,31 | 2,82% | 586.264,00 |
| 04.05.2026 | 11,02 | 11,19 | 10,97 | 11,00 | -0,36% | 596.689,00 |
| 01.05.2026 | 11,11 | 11,17 | 10,85 | 11,04 | -0,27% | 858.673,00 |
| 30.04.2026 | 10,84 | 11,13 | 10,75 | 11,07 | 3,55% | 1.194.126,00 |
| 29.04.2026 | 11,07 | 11,11 | 10,62 | 10,69 | -3,61% | 641.991,00 |
| 28.04.2026 | 11,00 | 11,12 | 10,81 | 11,09 | 0,36% | 720.243,00 |
| 27.04.2026 | 11,30 | 11,47 | 11,03 | 11,05 | -2,04% | 850.202,00 |
| 24.04.2026 | 11,00 | 11,39 | 10,95 | 11,28 | 2,45% | 1.679.267,00 |
| 23.04.2026 | 10,90 | 11,14 | 10,75 | 11,01 | 1,85% | 830.468,00 |
| 22.04.2026 | 10,50 | 10,89 | 10,48 | 10,81 | 4,34% | 1.302.357,00 |
| 21.04.2026 | 10,74 | 10,86 | 10,23 | 10,36 | -0,96% | 710.754,00 |
| 20.04.2026 | 10,50 | 10,69 | 10,43 | 10,46 | -1,13% | 748.701,00 |
| 17.04.2026 | 10,66 | 10,79 | 10,51 | 10,58 | 1,24% | 1.744.964,00 |
| 16.04.2026 | 10,62 | 10,70 | 10,28 | 10,45 | -1,69% | 785.274,00 |
| 15.04.2026 | 10,48 | 10,89 | 10,48 | 10,63 | -5,85% | 929.417,00 |
| 14.04.2026 | 11,41 | 11,53 | 11,27 | 11,29 | -1,01% | 550.417,00 |
| 13.04.2026 | 11,09 | 11,50 | 11,05 | 11,41 | 2,66% | 820.888,00 |
| 10.04.2026 | 11,00 | 11,27 | 11,00 | 11,11 | 0,45% | 381.127,00 |
| 09.04.2026 | 10,72 | 11,12 | 10,67 | 11,06 | 3,12% | 855.985,00 |
| 08.04.2026 | 10,81 | 10,91 | 10,61 | 10,73 | 3,72% | 714.269,00 |
| 07.04.2026 | 10,28 | 10,45 | 10,25 | 10,34 | -0,77% | 486.117,00 |
| 06.04.2026 | 10,34 | 10,44 | 10,20 | 10,42 | 2,16% | 514.954,00 |
| 02.04.2026 | 10,02 | 10,41 | 9,85 | 10,20 | -0,20% | 1.097.921,00 |
| 01.04.2026 | 10,30 | 10,31 | 10,07 | 10,22 | 1,49% | 695.211,00 |
| 31.03.2026 | 9,97 | 10,17 | 9,82 | 10,07 | 2,65% | 871.970,00 |
| 30.03.2026 | 10,00 | 10,02 | 9,76 | 9,81 | -0,61% | 655.348,00 |
| 27.03.2026 | 9,87 | 9,98 | 9,76 | 9,87 | -0,70% | 549.190,00 |
| 26.03.2026 | 10,09 | 10,21 | 9,86 | 9,94 | -1,97% | 445.062,00 |
| 25.03.2026 | 10,36 | 10,43 | 9,99 | 10,14 | -0,29% | 493.272,00 |
| 24.03.2026 | 10,02 | 10,51 | 9,97 | 10,17 | 0,49% | 1.115.446,00 |
| 23.03.2026 | 9,77 | 10,16 | 9,51 | 10,12 | 6,98% | 1.996.436,00 |
| 20.03.2026 | 9,79 | 9,86 | 9,35 | 9,46 | -2,77% | 1.899.113,00 |
| 19.03.2026 | 9,76 | 9,91 | 9,65 | 9,73 | -1,82% | 797.460,00 |
| 18.03.2026 | 10,10 | 10,26 | 9,89 | 9,91 | -2,75% | 698.585,00 |
| 17.03.2026 | 10,32 | 10,39 | 10,10 | 10,19 | -0,68% | 599.184,00 |
| 16.03.2026 | 10,24 | 10,37 | 10,12 | 10,26 | 2,09% | 604.896,00 |
| 13.03.2026 | 10,28 | 10,46 | 9,89 | 10,05 | -1,86% | 813.714,00 |
| 12.03.2026 | 10,53 | 10,64 | 10,13 | 10,24 | -5,01% | 831.215,00 |
| 11.03.2026 | 10,82 | 10,89 | 10,60 | 10,78 | -0,83% | 656.840,00 |
| 10.03.2026 | 11,12 | 11,22 | 10,77 | 10,87 | -2,25% | 1.010.490,00 |
| 09.03.2026 | 10,87 | 11,61 | 10,35 | 11,12 | 4,81% | 1.759.456,00 |
| 06.03.2026 | 10,67 | 10,81 | 10,38 | 10,61 | -1,12% | 905.303,00 |
| 05.03.2026 | 10,60 | 10,78 | 10,54 | 10,73 | 0,09% | 860.632,00 |
| 04.03.2026 | 10,40 | 10,81 | 10,21 | 10,72 | 4,89% | 861.614,00 |
| 03.03.2026 | 10,01 | 10,24 | 9,59 | 10,22 | -0,39% | 1.700.729,00 |
| 02.03.2026 | 10,29 | 10,36 | 9,85 | 10,26 | -1,63% | 939.566,00 |
| 27.02.2026 | 10,46 | 10,79 | 10,03 | 10,43 | 0,00% | 1.196.425,00 |
| 26.02.2026 | 11,45 | 11,97 | 10,22 | 10,43 | -35,30% | 4.515.477,00 |
| 25.02.2026 | 16,18 | 16,18 | 15,77 | 16,12 | 0,31% | 421.191,00 |
| 24.02.2026 | 16,11 | 16,16 | 15,80 | 16,07 | 0,06% | 299.892,00 |
| 23.02.2026 | 16,13 | 16,27 | 15,71 | 16,06 | -1,11% | 369.143,00 |
| 20.02.2026 | 16,03 | 16,30 | 15,89 | 16,24 | 1,18% | 272.239,00 |
| 19.02.2026 | 15,76 | 16,12 | 15,74 | 16,05 | 1,90% | 279.699,00 |
| 18.02.2026 | 15,88 | 16,00 | 15,66 | 15,75 | -0,88% | 291.434,00 |
| 17.02.2026 | 15,56 | 16,10 | 15,44 | 15,89 | 1,86% | 333.370,00 |
| 13.02.2026 | 15,43 | 15,81 | 15,42 | 15,60 | 1,50% | 309.264,00 |
| 12.02.2026 | 15,63 | 15,89 | 15,31 | 15,37 | -0,45% | 235.113,00 |
| 11.02.2026 | 15,71 | 15,90 | 15,31 | 15,44 | -0,96% | 246.764,00 |
| 10.02.2026 | 15,75 | 15,83 | 15,52 | 15,59 | -1,39% | 286.396,00 |
| 09.02.2026 | 15,51 | 15,90 | 15,29 | 15,81 | 2,20% | 273.755,00 |
| 06.02.2026 | 15,14 | 15,58 | 15,14 | 15,47 | 2,38% | 304.475,00 |
| 05.02.2026 | 14,91 | 15,28 | 14,87 | 15,11 | 0,87% | 233.231,00 |
| 04.02.2026 | 15,00 | 15,07 | 14,79 | 14,98 | 1,15% | 211.591,00 |
| 03.02.2026 | 14,98 | 15,20 | 14,54 | 14,81 | -0,94% | 381.049,00 |
| 02.02.2026 | 14,46 | 15,02 | 14,26 | 14,95 | 2,47% | 343.281,00 |
| 30.01.2026 | 14,60 | 14,73 | 14,37 | 14,59 | -1,29% | 399.234,00 |
| 29.01.2026 | 14,68 | 14,90 | 14,53 | 14,78 | 0,89% | 296.804,00 |
| 28.01.2026 | 14,55 | 14,96 | 14,24 | 14,65 | 1,17% | 455.817,00 |
| 27.01.2026 | 14,39 | 14,57 | 14,33 | 14,48 | 1,05% | 285.541,00 |
| 26.01.2026 | 14,30 | 14,48 | 14,27 | 14,33 | 0,21% | 226.901,00 |
| 23.01.2026 | 14,58 | 14,62 | 14,28 | 14,30 | -2,26% | 293.240,00 |
| 22.01.2026 | 14,51 | 14,72 | 14,49 | 14,63 | 1,49% | 286.342,00 |
| 21.01.2026 | 14,14 | 14,48 | 14,04 | 14,42 | 3,11% | 311.131,00 |
| 20.01.2026 | 14,09 | 14,18 | 13,90 | 13,98 | -1,64% | 308.921,00 |
| 19.01.2026 | 14,12 | 14,23 | 14,07 | 14,21 | -0,61% | - |
| 16.01.2026 | 14,28 | 14,37 | 14,17 | 14,30 | 0,00% | 373.917,00 |
| 15.01.2026 | 14,34 | 14,50 | 14,22 | 14,30 | 0,63% | 340.943,00 |
| 14.01.2026 | 14,35 | 14,37 | 14,04 | 14,21 | -1,18% | 392.925,00 |
| 13.01.2026 | 14,32 | 14,40 | 14,16 | 14,38 | 0,70% | 283.423,00 |
| 12.01.2026 | 14,16 | 14,47 | 14,10 | 14,28 | 0,85% | 234.944,00 |
| 09.01.2026 | 14,49 | 14,55 | 14,12 | 14,16 | -1,94% | 299.147,00 |
| 08.01.2026 | 14,00 | 14,47 | 13,98 | 14,44 | 2,70% | 215.845,00 |
| 07.01.2026 | 14,37 | 14,44 | 14,04 | 14,06 | -2,50% | 278.401,00 |
| 06.01.2026 | 14,26 | 14,48 | 14,17 | 14,42 | 0,63% | 304.344,00 |
| 05.01.2026 | 13,78 | 14,58 | 13,78 | 14,33 | 4,45% | 371.862,00 |
| 02.01.2026 | 13,60 | 13,72 | 13,44 | 13,72 | 1,70% | 303.013,00 |
| 31.12.2025 | 13,51 | 13,59 | 13,31 | 13,49 | 0,07% | 512.396,00 |
| 30.12.2025 | 13,77 | 13,78 | 13,47 | 13,48 | -2,32% | 609.026,00 |