11,000$
3,68%
Echtzeit-Aktienkurs Energy Recovery Inc.
Bid:
Ask:
Aktienkurse zur Energy Recovery Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 10,50 | 11,59 | 10,35 | 11,14 | 5,00% | 228.715,00 |
| 06.03.2026 | 10,67 | 10,81 | 10,38 | 10,61 | -1,12% | 4,00 |
| 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 | -2,24% | 308.921,00 |
| 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 | 0,56% | 340.943,00 |
| 14.01.2026 | 14,35 | 14,37 | 14,04 | 14,22 | -1,11% | 393.353,00 |
| 13.01.2026 | 14,32 | 14,40 | 14,16 | 14,38 | 0,70% | 285.482,00 |
| 12.01.2026 | 14,16 | 14,47 | 14,10 | 14,28 | 0,85% | 234.954,00 |
| 09.01.2026 | 14,49 | 14,55 | 14,12 | 14,16 | -1,94% | 299.488,00 |
| 08.01.2026 | 14,00 | 14,47 | 13,98 | 14,44 | 2,70% | 215.996,00 |
| 07.01.2026 | 14,37 | 14,44 | 14,04 | 14,06 | -2,50% | 278.402,00 |
| 06.01.2026 | 14,26 | 14,48 | 14,17 | 14,42 | 0,63% | 304.345,00 |
| 05.01.2026 | 13,78 | 14,58 | 13,78 | 14,33 | 4,45% | 372.076,00 |