10,190$
-0,29%
Echtzeit-Aktienkurs Energy Recovery Inc.
Bid:
Ask:
Aktienkurse zur Energy Recovery Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 871.676,00 |
| 30.03.2026 | 10,00 | 10,02 | 9,76 | 9,81 | -0,61% | 654.748,00 |
| 27.03.2026 | 9,87 | 9,98 | 9,76 | 9,87 | -0,60% | 549.190,00 |
| 26.03.2026 | 10,09 | 10,21 | 9,86 | 9,93 | -2,07% | 444.937,00 |
| 25.03.2026 | 10,36 | 10,43 | 9,99 | 10,14 | -0,29% | 491.991,00 |
| 24.03.2026 | 10,02 | 10,51 | 9,97 | 10,17 | 0,49% | 1.114.371,00 |
| 23.03.2026 | 9,77 | 10,16 | 9,65 | 10,12 | 6,98% | 1.995.696,00 |
| 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 | -1,87% | 693.271,00 |
| 18.03.2026 | 10,10 | 10,22 | 9,89 | 9,92 | -2,70% | 601.784,00 |
| 17.03.2026 | 10,32 | 10,39 | 10,10 | 10,19 | -0,68% | 599.153,00 |
| 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 | -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 |
| 02.01.2026 | 13,60 | 13,72 | 13,44 | 13,72 | 1,70% | 318.767,00 |
| 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% | 613.326,00 |
| 29.12.2025 | 13,86 | 13,94 | 13,75 | 13,80 | -0,58% | 321.457,00 |
| 26.12.2025 | 13,81 | 13,88 | 13,70 | 13,88 | 0,29% | 287.018,00 |
| 24.12.2025 | 13,81 | 13,91 | 13,75 | 13,84 | 0,22% | 152.260,00 |
| 23.12.2025 | 13,95 | 13,98 | 13,68 | 13,81 | -1,22% | 399.007,00 |
| 22.12.2025 | 14,15 | 14,24 | 13,96 | 13,98 | -0,64% | 409.498,00 |
| 19.12.2025 | 14,43 | 14,46 | 14,03 | 14,07 | -2,49% | 1.290.360,00 |
| 18.12.2025 | 14,24 | 14,55 | 14,24 | 14,43 | 2,12% | 393.571,00 |
| 17.12.2025 | 14,39 | 14,62 | 14,11 | 14,13 | -2,15% | 435.199,00 |
| 16.12.2025 | 14,52 | 14,75 | 14,42 | 14,44 | -0,55% | 599.740,00 |
| 15.12.2025 | 14,54 | 14,59 | 14,38 | 14,52 | 0,35% | 478.299,00 |
| 12.12.2025 | 14,63 | 14,71 | 14,32 | 14,47 | -0,89% | 315.515,00 |
| 11.12.2025 | 14,42 | 14,72 | 14,32 | 14,60 | 1,32% | 356.758,00 |
| 10.12.2025 | 14,20 | 14,56 | 14,09 | 14,41 | 1,26% | 554.813,00 |
| 09.12.2025 | 14,49 | 14,55 | 14,21 | 14,23 | -1,86% | 443.748,00 |
| 08.12.2025 | 14,76 | 14,91 | 14,45 | 14,50 | -1,49% | 441.340,00 |
| 05.12.2025 | 14,66 | 14,81 | 14,60 | 14,72 | 0,27% | 333.137,00 |
| 04.12.2025 | 14,87 | 15,00 | 14,67 | 14,68 | -1,48% | 285.166,00 |
| 03.12.2025 | 14,56 | 14,93 | 14,56 | 14,90 | 3,26% | 420.332,00 |
| 02.12.2025 | 14,51 | 14,65 | 14,37 | 14,43 | -0,21% | 491.961,00 |
| 01.12.2025 | 14,19 | 14,57 | 14,19 | 14,46 | 0,07% | 393.442,00 |
| 28.11.2025 | 14,42 | 14,50 | 14,29 | 14,45 | 0,49% | 225.376,00 |
| 26.11.2025 | 14,25 | 14,43 | 14,10 | 14,38 | 0,91% | 300.641,00 |
| 25.11.2025 | 14,01 | 14,33 | 13,98 | 14,25 | 2,67% | 470.283,00 |
| 24.11.2025 | 13,69 | 14,00 | 13,59 | 13,88 | 1,76% | 845.199,00 |
| 21.11.2025 | 13,30 | 13,80 | 13,28 | 13,64 | 2,71% | 526.019,00 |
| 20.11.2025 | 14,27 | 14,36 | 13,27 | 13,28 | -5,14% | 512.649,00 |
| 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% | 535.868,00 |
| 17.11.2025 | 14,51 | 14,77 | 14,42 | 14,50 | -0,34% | 715.234,00 |
| 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% | 751.250,00 |
| 12.11.2025 | 14,06 | 14,44 | 13,97 | 14,26 | 1,49% | 819.768,00 |
| 11.11.2025 | 14,19 | 14,29 | 13,89 | 14,05 | -0,07% | 655.426,00 |
| 10.11.2025 | 14,30 | 14,71 | 14,05 | 14,06 | 0,61% | 1.050.219,00 |
| 07.11.2025 | 14,49 | 14,49 | 13,47 | 13,98 | -3,55% | 2.526.018,00 |