14,245$
2,63%
Echtzeit-Aktienkurs Energy Recovery
Bid:
Ask:
Aktienkurse zur Energy Recovery Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2025 | 14,01 | 14,33 | 13,98 | 14,25 | 2,52% | 470.283,00 |
| 24.11.2025 | 13,69 | 14,00 | 13,60 | 13,90 | 1,91% | 844.144,00 |
| 21.11.2025 | 13,30 | 13,80 | 13,28 | 13,64 | 2,56% | 526.019,00 |
| 20.11.2025 | 14,27 | 14,36 | 13,28 | 13,30 | -5,00% | 512.306,00 |
| 19.11.2025 | 14,48 | 14,61 | 13,74 | 14,00 | -2,98% | 722.375,00 |
| 18.11.2025 | 14,37 | 14,50 | 14,07 | 14,43 | -0,48% | 535.862,00 |
| 17.11.2025 | 14,51 | 14,77 | 14,42 | 14,50 | -0,34% | 715.222,00 |
| 14.11.2025 | 14,34 | 14,56 | 14,30 | 14,55 | 0,14% | 502.930,00 |
| 13.11.2025 | 14,10 | 14,65 | 14,08 | 14,53 | 1,89% | 751.174,00 |
| 12.11.2025 | 14,06 | 14,44 | 13,97 | 14,26 | 1,49% | 819.764,00 |
| 11.11.2025 | 14,19 | 14,29 | 13,89 | 14,05 | -0,14% | 655.410,00 |
| 10.11.2025 | 14,30 | 14,71 | 14,05 | 14,07 | 0,68% | 1.049.671,00 |
| 07.11.2025 | 14,49 | 14,49 | 13,47 | 13,98 | -3,62% | 2.526.018,00 |
| 06.11.2025 | 15,35 | 15,72 | 14,35 | 14,50 | -15,99% | 1.153.384,00 |
| 05.11.2025 | 16,54 | 17,36 | 16,50 | 17,26 | 5,12% | 509.720,00 |
| 04.11.2025 | 16,76 | 16,82 | 16,34 | 16,42 | -2,33% | 334.074,00 |
| 03.11.2025 | 17,11 | 17,11 | 16,81 | 16,81 | -1,75% | 334.125,00 |
| 31.10.2025 | 17,10 | 17,20 | 16,93 | 17,11 | -0,18% | 335.288,00 |
| 30.10.2025 | 17,10 | 17,23 | 16,95 | 17,14 | -0,17% | 220.731,00 |
| 29.10.2025 | 17,31 | 17,53 | 16,99 | 17,17 | -1,32% | 280.327,00 |
| 28.10.2025 | 17,53 | 17,64 | 17,24 | 17,40 | -1,08% | 320.954,00 |
| 27.10.2025 | 18,15 | 18,32 | 17,47 | 17,59 | -2,87% | 291.188,00 |
| 24.10.2025 | 17,95 | 18,31 | 17,79 | 18,11 | 1,34% | 309.176,00 |
| 23.10.2025 | 17,30 | 17,89 | 17,27 | 17,87 | 3,77% | 409.466,00 |
| 22.10.2025 | 17,11 | 17,26 | 16,91 | 17,22 | 0,35% | 392.749,00 |
| 21.10.2025 | 16,93 | 17,22 | 16,61 | 17,16 | 0,76% | 556.146,00 |
| 20.10.2025 | 16,91 | 17,09 | 16,77 | 17,03 | 1,61% | 466.950,00 |
| 17.10.2025 | 16,63 | 16,88 | 16,53 | 16,76 | -0,09% | 457.893,00 |
| 16.10.2025 | 16,45 | 16,83 | 16,38 | 16,78 | 2,60% | 564.595,00 |
| 15.10.2025 | 15,96 | 16,38 | 15,77 | 16,35 | 3,81% | 436.563,00 |
| 14.10.2025 | 15,35 | 15,85 | 15,35 | 15,75 | 1,22% | 270.880,00 |
| 13.10.2025 | 15,53 | 15,58 | 15,24 | 15,56 | 1,90% | 294.756,00 |
| 10.10.2025 | 15,32 | 15,43 | 15,18 | 15,27 | -0,33% | 364.337,00 |
| 09.10.2025 | 15,51 | 15,79 | 15,29 | 15,32 | -0,78% | 646.471,00 |
| 08.10.2025 | 15,57 | 15,69 | 15,35 | 15,44 | -0,83% | 464.583,00 |
| 07.10.2025 | 15,77 | 15,89 | 15,43 | 15,57 | -1,39% | 290.085,00 |
| 06.10.2025 | 15,82 | 15,86 | 15,62 | 15,79 | 0,19% | 292.003,00 |
| 03.10.2025 | 15,91 | 16,25 | 15,75 | 15,76 | -0,69% | 49.889,00 |
| 02.10.2025 | 15,92 | 15,94 | 15,68 | 15,87 | 0,19% | 346.553,00 |
| 01.10.2025 | 15,25 | 15,85 | 15,22 | 15,84 | 2,66% | 371.491,00 |
| 30.09.2025 | 15,31 | 15,45 | 15,23 | 15,43 | 0,52% | 323.736,00 |
| 29.09.2025 | 15,45 | 15,47 | 15,14 | 15,35 | 0,20% | 496.049,00 |
| 26.09.2025 | 15,33 | 15,45 | 15,07 | 15,32 | 0,52% | 479.154,00 |
| 25.09.2025 | 15,07 | 15,27 | 14,89 | 15,24 | -0,26% | 432.365,00 |
| 24.09.2025 | 15,01 | 15,33 | 15,00 | 15,28 | 1,46% | 388.047,00 |
| 23.09.2025 | 15,05 | 15,36 | 14,98 | 15,06 | 0,74% | 387.275,00 |
| 22.09.2025 | 14,70 | 15,05 | 14,51 | 14,95 | 1,77% | 395.934,00 |
| 19.09.2025 | 15,02 | 15,03 | 14,58 | 14,69 | -2,91% | 1.136.752,00 |
| 18.09.2025 | 14,70 | 15,23 | 14,53 | 15,13 | 3,63% | 498.966,00 |
| 17.09.2025 | 14,68 | 14,94 | 14,52 | 14,60 | -0,14% | 633.611,00 |
| 16.09.2025 | 14,69 | 14,85 | 14,51 | 14,62 | 0,48% | 665.354,00 |
| 15.09.2025 | 14,38 | 14,64 | 14,20 | 14,55 | 1,32% | 397.138,00 |
| 12.09.2025 | 14,51 | 14,51 | 14,28 | 14,36 | -1,17% | 258.762,00 |
| 11.09.2025 | 14,53 | 14,65 | 14,41 | 14,53 | -0,41% | 369.266,00 |
| 10.09.2025 | 14,32 | 14,59 | 14,20 | 14,59 | 1,46% | 360.613,00 |
| 09.09.2025 | 14,52 | 14,55 | 14,06 | 14,38 | -1,37% | 508.454,00 |
| 08.09.2025 | 14,45 | 14,66 | 14,31 | 14,58 | 1,11% | 437.531,00 |
| 05.09.2025 | 14,35 | 14,57 | 14,26 | 14,42 | 0,77% | 325.647,00 |
| 04.09.2025 | 14,14 | 14,37 | 13,92 | 14,31 | 1,56% | 487.543,00 |
| 03.09.2025 | 14,30 | 14,47 | 14,09 | 14,09 | -1,74% | 564.273,00 |
| 02.09.2025 | 14,08 | 14,39 | 14,06 | 14,34 | 0,91% | 438.904,00 |
| 29.08.2025 | 14,42 | 14,42 | 14,10 | 14,21 | -1,39% | 210.455,00 |
| 28.08.2025 | 14,57 | 14,57 | 14,34 | 14,41 | -1,10% | 295.509,00 |
| 27.08.2025 | 14,45 | 14,60 | 14,41 | 14,57 | 0,34% | 318.482,00 |
| 26.08.2025 | 14,54 | 14,76 | 14,49 | 14,52 | 0,21% | 305.618,00 |
| 25.08.2025 | 14,70 | 14,71 | 14,49 | 14,49 | -1,63% | 238.613,00 |
| 22.08.2025 | 14,33 | 14,82 | 14,19 | 14,73 | 3,81% | 328.929,00 |
| 21.08.2025 | 14,24 | 14,73 | 14,00 | 14,19 | -1,05% | 315.333,00 |
| 20.08.2025 | 14,38 | 14,44 | 14,20 | 14,34 | -0,55% | 410.673,00 |
| 19.08.2025 | 14,32 | 14,55 | 14,28 | 14,42 | 1,19% | 337.800,00 |
| 18.08.2025 | 14,16 | 14,30 | 14,11 | 14,25 | 0,49% | 452.183,00 |
| 15.08.2025 | 14,54 | 14,54 | 14,03 | 14,18 | -2,14% | 377.326,00 |
| 14.08.2025 | 14,45 | 14,72 | 14,33 | 14,49 | -0,89% | 479.128,00 |
| 13.08.2025 | 14,40 | 14,69 | 14,29 | 14,62 | 2,24% | 479.191,00 |
| 12.08.2025 | 14,01 | 14,44 | 13,95 | 14,30 | 2,95% | 581.579,00 |
| 11.08.2025 | 14,26 | 14,40 | 13,84 | 13,89 | -2,11% | 558.978,00 |
| 08.08.2025 | 14,68 | 14,71 | 14,06 | 14,19 | -3,27% | 450.260,00 |
| 07.08.2025 | 14,98 | 15,24 | 14,51 | 14,67 | 7,71% | 870.966,00 |
| 06.08.2025 | 13,66 | 13,81 | 13,56 | 13,62 | -0,07% | 351.116,00 |
| 05.08.2025 | 13,41 | 13,76 | 13,37 | 13,63 | 2,25% | 294.632,00 |
| 04.08.2025 | 12,85 | 13,34 | 12,84 | 13,33 | 4,22% | 338.270,00 |
| 01.08.2025 | 13,30 | 13,30 | 12,66 | 12,79 | -4,91% | 565.935,00 |
| 31.07.2025 | 13,58 | 13,75 | 13,43 | 13,45 | -1,39% | 485.647,00 |
| 30.07.2025 | 13,65 | 13,97 | 13,57 | 13,64 | -0,22% | 453.012,00 |
| 29.07.2025 | 13,75 | 13,79 | 13,41 | 13,67 | -0,36% | 520.475,00 |
| 28.07.2025 | 13,97 | 13,97 | 13,71 | 13,72 | -1,15% | 313.400,00 |
| 25.07.2025 | 13,97 | 14,04 | 13,83 | 13,88 | -0,22% | 320.398,00 |
| 24.07.2025 | 13,79 | 14,03 | 13,74 | 13,91 | 0,43% | 307.594,00 |
| 23.07.2025 | 13,80 | 13,96 | 13,68 | 13,85 | 1,32% | 359.806,00 |
| 22.07.2025 | 13,51 | 13,86 | 13,51 | 13,67 | 0,89% | 350.543,00 |
| 21.07.2025 | 13,63 | 13,78 | 13,51 | 13,55 | 0,07% | 316.066,00 |
| 18.07.2025 | 13,78 | 13,87 | 13,52 | 13,54 | -0,81% | 481.807,00 |
| 17.07.2025 | 13,50 | 13,67 | 13,45 | 13,65 | 1,49% | 421.466,00 |
| 16.07.2025 | 12,95 | 13,46 | 12,82 | 13,45 | 3,46% | 441.868,00 |
| 15.07.2025 | 13,20 | 13,22 | 12,96 | 13,00 | -0,91% | 318.023,00 |
| 14.07.2025 | 13,11 | 13,16 | 12,94 | 13,12 | -0,30% | 262.160,00 |
| 11.07.2025 | 13,24 | 13,33 | 13,09 | 13,16 | -1,64% | 327.751,00 |
| 10.07.2025 | 13,28 | 13,65 | 13,28 | 13,38 | 0,83% | 303.676,00 |
| 09.07.2025 | 13,12 | 13,29 | 13,03 | 13,27 | 1,61% | 306.410,00 |
| 08.07.2025 | 12,94 | 13,31 | 12,89 | 13,06 | 1,40% | 666.974,00 |