16,227$
-0,87%
Echtzeit-Aktienkurs Energy Recovery Inc.
Bid:
Ask:
Aktienkurse zur Energy Recovery Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2025 | 16,11 | 16,55 | 16,11 | 16,22 | -0,92% | 433.797,00 |
| 07.03.2025 | 15,69 | 16,37 | 15,59 | 16,37 | 4,40% | 335.788,00 |
| 06.03.2025 | 15,39 | 15,74 | 15,39 | 15,68 | 0,45% | 390.623,00 |
| 05.03.2025 | 15,24 | 15,73 | 15,24 | 15,61 | 2,56% | 395.996,00 |
| 04.03.2025 | 14,90 | 15,50 | 14,61 | 15,22 | 0,73% | 434.674,00 |
| 03.03.2025 | 14,96 | 15,70 | 14,90 | 15,11 | 1,00% | 492.797,00 |
| 28.02.2025 | 14,89 | 15,05 | 14,63 | 14,96 | -0,60% | 628.270,00 |
| 27.02.2025 | 14,80 | 16,03 | 14,76 | 15,05 | 2,52% | 521.898,00 |
| 26.02.2025 | 14,67 | 14,95 | 14,62 | 14,68 | -0,07% | 270.351,00 |
| 25.02.2025 | 14,86 | 14,98 | 14,62 | 14,69 | -0,61% | 306.159,00 |
| 24.02.2025 | 14,72 | 14,90 | 14,58 | 14,78 | 0,89% | 271.539,00 |
| 21.02.2025 | 15,60 | 15,60 | 14,59 | 14,65 | -5,36% | 281.381,00 |
| 20.02.2025 | 15,54 | 15,57 | 15,31 | 15,48 | -0,96% | 254.309,00 |
| 19.02.2025 | 15,44 | 15,74 | 15,27 | 15,63 | 0,51% | 168.601,00 |
| 18.02.2025 | 15,53 | 15,76 | 15,28 | 15,55 | 1,70% | 358.071,00 |
| 14.02.2025 | 15,20 | 15,47 | 15,16 | 15,29 | 1,26% | 346.642,00 |
| 13.02.2025 | 14,98 | 15,12 | 14,79 | 15,10 | 1,34% | 205.779,00 |
| 12.02.2025 | 14,61 | 14,93 | 14,45 | 14,90 | 0,27% | 256.072,00 |
| 11.02.2025 | 14,51 | 14,86 | 14,51 | 14,86 | 0,95% | 155.056,00 |
| 10.02.2025 | 14,67 | 14,75 | 14,60 | 14,72 | 1,31% | 150.889,00 |
| 07.02.2025 | 14,69 | 14,76 | 14,45 | 14,53 | -1,16% | 150.204,00 |
| 06.02.2025 | 14,80 | 14,87 | 14,57 | 14,70 | 0,07% | 170.300,00 |
| 05.02.2025 | 14,63 | 14,78 | 14,45 | 14,69 | 0,75% | 190.653,00 |
| 04.02.2025 | 14,16 | 14,60 | 14,16 | 14,58 | 3,11% | 215.332,00 |
| 03.02.2025 | 14,23 | 14,34 | 13,94 | 14,14 | -1,39% | 380.540,00 |
| 31.01.2025 | 14,54 | 14,66 | 14,20 | 14,34 | -1,51% | 330.991,00 |
| 30.01.2025 | 14,56 | 14,71 | 14,41 | 14,56 | 0,97% | 249.145,00 |
| 29.01.2025 | 14,32 | 14,46 | 14,27 | 14,42 | 0,63% | 210.367,00 |
| 28.01.2025 | 14,31 | 14,39 | 14,07 | 14,33 | 0,49% | 217.135,00 |
| 27.01.2025 | 14,34 | 14,45 | 14,10 | 14,26 | -0,97% | 353.603,00 |
| 24.01.2025 | 14,56 | 14,73 | 14,31 | 14,40 | -1,44% | 228.635,00 |
| 23.01.2025 | 14,62 | 14,77 | 14,53 | 14,61 | -0,81% | 208.506,00 |
| 22.01.2025 | 15,05 | 15,22 | 14,70 | 14,73 | -2,48% | 322.421,00 |
| 21.01.2025 | 14,87 | 15,17 | 14,78 | 15,11 | 2,27% | 226.927,00 |
| 17.01.2025 | 14,54 | 14,84 | 14,43 | 14,77 | 2,93% | 366.601,00 |
| 16.01.2025 | 14,43 | 14,63 | 14,26 | 14,35 | -0,14% | 251.582,00 |
| 15.01.2025 | 14,48 | 14,64 | 14,26 | 14,37 | 1,91% | 240.111,00 |
| 14.01.2025 | 14,25 | 14,36 | 13,94 | 14,10 | 0,28% | 216.917,00 |
| 13.01.2025 | 13,99 | 14,09 | 13,80 | 14,06 | -0,57% | 297.316,00 |
| 10.01.2025 | 14,47 | 14,53 | 13,99 | 14,14 | -4,39% | 292.092,00 |
| 08.01.2025 | 14,78 | 14,86 | 14,40 | 14,79 | -0,67% | 304.010,00 |
| 07.01.2025 | 15,30 | 15,38 | 14,82 | 14,89 | -2,93% | 261.716,00 |
| 06.01.2025 | 15,19 | 15,45 | 15,12 | 15,34 | 1,86% | 248.436,00 |
| 03.01.2025 | 15,02 | 15,18 | 14,94 | 15,06 | 1,14% | 211.228,00 |
| 02.01.2025 | 14,91 | 15,29 | 14,66 | 14,89 | 1,29% | 299.318,00 |
| 31.12.2024 | 14,83 | 14,90 | 14,58 | 14,70 | -0,14% | 307.344,00 |
| 30.12.2024 | 14,75 | 14,80 | 14,50 | 14,72 | -0,94% | 199.604,00 |
| 27.12.2024 | 15,10 | 15,25 | 14,75 | 14,86 | -2,11% | 226.558,00 |
| 26.12.2024 | 14,69 | 15,27 | 14,61 | 15,18 | 2,99% | 488.085,00 |
| 24.12.2024 | 14,80 | 14,92 | 14,67 | 14,74 | -0,61% | 217.952,00 |
| 23.12.2024 | 15,15 | 15,37 | 14,79 | 14,83 | -2,05% | 387.674,00 |
| 20.12.2024 | 14,93 | 15,59 | 14,92 | 15,14 | -0,13% | 1.109.669,00 |
| 19.12.2024 | 15,43 | 15,91 | 15,07 | 15,16 | -1,43% | 342.857,00 |
| 18.12.2024 | 16,21 | 16,39 | 15,32 | 15,38 | -4,41% | 302.882,00 |
| 17.12.2024 | 16,16 | 16,39 | 15,88 | 16,09 | -0,62% | 317.196,00 |
| 16.12.2024 | 16,09 | 16,43 | 16,09 | 16,19 | 0,50% | 241.814,00 |
| 13.12.2024 | 16,41 | 16,41 | 15,93 | 16,11 | -1,89% | 208.229,00 |
| 12.12.2024 | 17,33 | 17,38 | 16,26 | 16,42 | -5,47% | 370.570,00 |
| 11.12.2024 | 16,99 | 17,44 | 16,84 | 17,37 | 3,39% | 535.302,00 |
| 10.12.2024 | 16,53 | 16,93 | 16,36 | 16,80 | 1,27% | 471.959,00 |
| 09.12.2024 | 16,48 | 16,80 | 16,39 | 16,59 | 2,03% | 281.940,00 |
| 06.12.2024 | 16,51 | 16,66 | 16,20 | 16,26 | -0,85% | 511.817,00 |
| 05.12.2024 | 16,48 | 17,22 | 16,31 | 16,40 | 1,17% | 396.496,00 |
| 04.12.2024 | 16,23 | 16,65 | 16,12 | 16,21 | -0,61% | 367.691,00 |
| 03.12.2024 | 16,04 | 16,39 | 16,04 | 16,31 | 1,68% | 427.729,00 |
| 02.12.2024 | 15,58 | 16,23 | 15,54 | 16,04 | 3,08% | 335.662,00 |
| 29.11.2024 | 15,39 | 16,00 | 15,38 | 15,56 | 2,37% | 375.366,00 |
| 27.11.2024 | 15,33 | 15,72 | 15,19 | 15,20 | -0,85% | 435.500,00 |
| 26.11.2024 | 15,54 | 15,55 | 15,17 | 15,33 | -1,73% | 467.166,00 |
| 25.11.2024 | 15,95 | 16,11 | 15,54 | 15,60 | -1,27% | 593.747,00 |
| 22.11.2024 | 15,76 | 16,12 | 15,64 | 15,80 | 1,06% | 498.261,00 |
| 21.11.2024 | 15,70 | 15,70 | 15,10 | 15,64 | 0,87% | 107.454,00 |
| 20.11.2024 | 15,27 | 15,69 | 14,96 | 15,50 | 0,98% | 711.856,00 |
| 19.11.2024 | 15,34 | 15,74 | 14,97 | 15,35 | 4,71% | 919.903,00 |
| 18.11.2024 | 18,72 | 18,84 | 14,47 | 14,66 | -21,81% | 3.033.647,00 |
| 15.11.2024 | 19,08 | 19,22 | 18,72 | 18,75 | -1,32% | 331.169,00 |
| 14.11.2024 | 19,32 | 19,32 | 18,84 | 19,00 | -0,94% | 223.786,00 |
| 13.11.2024 | 19,59 | 19,82 | 19,06 | 19,18 | -1,39% | 323.071,00 |
| 12.11.2024 | 19,89 | 19,89 | 19,34 | 19,45 | -2,41% | 255.307,00 |
| 11.11.2024 | 19,98 | 20,22 | 19,76 | 19,93 | 1,12% | 431.438,00 |
| 08.11.2024 | 19,82 | 20,27 | 19,55 | 19,71 | -0,76% | 340.130,00 |
| 07.11.2024 | 19,58 | 20,01 | 19,49 | 19,86 | 1,33% | 398.476,00 |
| 06.11.2024 | 19,10 | 19,95 | 19,00 | 19,60 | 2,83% | 588.967,00 |
| 05.11.2024 | 18,49 | 19,10 | 18,49 | 19,06 | 2,92% | 298.686,00 |
| 04.11.2024 | 18,47 | 18,94 | 18,15 | 18,52 | -0,05% | 333.749,00 |
| 01.11.2024 | 17,84 | 19,10 | 17,79 | 18,53 | 3,75% | 621.011,00 |
| 31.10.2024 | 16,85 | 18,10 | 16,19 | 17,86 | 0,11% | 464.513,00 |
| 30.10.2024 | 17,56 | 18,00 | 17,51 | 17,84 | 1,48% | 249.966,00 |
| 29.10.2024 | 17,81 | 17,90 | 17,48 | 17,58 | -2,22% | 413.353,00 |
| 28.10.2024 | 18,01 | 18,20 | 17,89 | 17,98 | 0,90% | 218.277,00 |
| 25.10.2024 | 18,00 | 18,09 | 17,64 | 17,82 | -0,17% | 154.373,00 |
| 24.10.2024 | 17,94 | 18,03 | 17,62 | 17,85 | -0,17% | 263.817,00 |
| 23.10.2024 | 17,89 | 18,02 | 17,55 | 17,88 | -0,61% | 306.128,00 |
| 22.10.2024 | 18,79 | 18,81 | 17,93 | 17,99 | -4,87% | 410.646,00 |
| 21.10.2024 | 18,95 | 19,11 | 18,52 | 18,91 | 0,21% | 493.250,00 |
| 18.10.2024 | 18,15 | 19,00 | 18,06 | 18,87 | 4,78% | 442.478,00 |
| 17.10.2024 | 18,09 | 18,27 | 17,91 | 18,01 | 0,45% | 370.103,00 |
| 16.10.2024 | 18,19 | 18,31 | 17,79 | 17,93 | -0,61% | 414.587,00 |
| 15.10.2024 | 18,28 | 18,36 | 17,98 | 18,04 | -1,80% | 377.024,00 |
| 14.10.2024 | 18,57 | 18,70 | 18,22 | 18,37 | -1,50% | 273.368,00 |