17,808€
-0,93%
Echtzeit-Aktienkurs Energy Recovery Inc.
Bid:
Ask:
Aktienkurse zur Energy Recovery Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 17,76 | 17,76 | 17,76 | 17,76 | -1,20% | - |
| 14.11.2024 | 17,98 | 17,98 | 17,98 | 17,98 | -0,77% | - |
| 13.11.2024 | 18,12 | 18,12 | 18,12 | 18,12 | -2,27% | - |
| 12.11.2024 | 18,54 | 18,54 | 18,54 | 18,54 | 1,42% | - |
| 11.11.2024 | 18,28 | 18,28 | 18,28 | 18,28 | 0,16% | - |
| 08.11.2024 | 18,25 | 18,25 | 18,25 | 18,25 | 0,97% | - |
| 07.11.2024 | 18,07 | 18,07 | 18,07 | 18,07 | 1,60% | - |
| 06.11.2024 | 17,79 | 17,79 | 17,79 | 17,79 | 5,46% | - |
| 05.11.2024 | 16,87 | 16,87 | 16,87 | 16,87 | -0,06% | - |
| 04.11.2024 | 16,88 | 16,88 | 16,88 | 16,88 | 3,69% | - |
| 01.11.2024 | 16,28 | 16,28 | 16,28 | 16,28 | 0,43% | - |
| 31.10.2024 | 16,22 | 16,22 | 16,21 | 16,21 | -1,19% | 200,00 |
| 30.10.2024 | 16,11 | 16,40 | 16,11 | 16,40 | -0,46% | 100,00 |
| 29.10.2024 | 16,48 | 16,48 | 16,48 | 16,48 | 0,52% | - |
| 28.10.2024 | 16,39 | 16,39 | 16,39 | 16,39 | 0,37% | - |
| 25.10.2024 | 16,33 | 16,33 | 16,33 | 16,33 | -0,61% | - |
| 24.10.2024 | 16,43 | 16,43 | 16,43 | 16,43 | -0,24% | - |
| 23.10.2024 | 16,47 | 16,47 | 16,47 | 16,47 | -4,66% | - |
| 22.10.2024 | 17,28 | 17,28 | 17,28 | 17,28 | 0,47% | - |
| 21.10.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 4,56% | - |
| 18.10.2024 | 16,45 | 16,45 | 16,45 | 16,45 | 0,64% | - |
| 17.10.2024 | 16,34 | 16,34 | 16,34 | 16,34 | -0,43% | - |
| 16.10.2024 | 16,41 | 16,41 | 16,41 | 16,41 | -0,95% | - |
| 15.10.2024 | 16,85 | 16,86 | 16,52 | 16,57 | -1,94% | - |
| 14.10.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 1,43% | 50,00 |
| 11.10.2024 | 17,02 | 17,20 | 16,64 | 16,66 | -0,36% | - |
| 10.10.2024 | 17,12 | 17,14 | 16,59 | 16,72 | -2,17% | - |
| 09.10.2024 | 16,93 | 17,18 | 16,90 | 17,09 | 7,40% | - |
| 08.10.2024 | 15,91 | 15,91 | 15,91 | 15,91 | 2,63% | - |
| 07.10.2024 | 15,40 | 15,50 | 15,24 | 15,50 | -0,75% | - |
| 04.10.2024 | 15,45 | 15,81 | 15,43 | 15,62 | 0,73% | - |
| 03.10.2024 | 15,65 | 15,78 | 15,43 | 15,51 | 0,63% | - |
| 02.10.2024 | 15,42 | 15,53 | 15,29 | 15,41 | -0,36% | - |
| 01.10.2024 | 15,60 | 15,72 | 15,34 | 15,47 | -0,40% | - |
| 30.09.2024 | 15,37 | 15,56 | 15,20 | 15,53 | -0,02% | - |
| 27.09.2024 | 15,33 | 15,63 | 15,32 | 15,53 | 0,78% | - |
| 26.09.2024 | 15,48 | 15,63 | 15,32 | 15,41 | -0,18% | - |
| 25.09.2024 | 15,57 | 15,79 | 15,44 | 15,44 | -0,66% | - |
| 24.09.2024 | 15,37 | 15,59 | 15,31 | 15,54 | 1,92% | - |
| 23.09.2024 | 15,32 | 15,41 | 15,08 | 15,25 | 0,56% | - |
| 20.09.2024 | 15,39 | 15,44 | 14,90 | 15,16 | -1,06% | - |
| 19.09.2024 | 15,37 | 15,58 | 15,22 | 15,33 | 2,25% | - |
| 18.09.2024 | 14,82 | 15,02 | 14,70 | 14,99 | 2,23% | - |
| 17.09.2024 | 14,40 | 14,69 | 14,34 | 14,66 | 3,28% | - |
| 16.09.2024 | 14,40 | 14,52 | 14,20 | 14,20 | 2,64% | - |
| 13.09.2024 | 13,83 | 13,83 | 13,83 | 13,83 | -0,65% | - |
| 12.09.2024 | 13,92 | 13,92 | 13,92 | 13,92 | 2,88% | - |
| 11.09.2024 | 13,53 | 13,53 | 13,53 | 13,53 | 0,65% | - |
| 10.09.2024 | 13,41 | 13,58 | 13,27 | 13,44 | 0,45% | - |
| 09.09.2024 | 13,16 | 13,53 | 13,04 | 13,38 | 0,45% | - |
| 06.09.2024 | 13,21 | 13,49 | 13,10 | 13,32 | -5,68% | - |
| 05.09.2024 | 14,13 | 14,13 | 14,13 | 14,13 | -0,49% | - |
| 04.09.2024 | 14,18 | 14,35 | 14,14 | 14,20 | -2,17% | - |
| 03.09.2024 | 14,51 | 14,51 | 14,51 | 14,51 | -1,28% | - |
| 02.09.2024 | 14,64 | 14,71 | 14,59 | 14,70 | -0,42% | - |
| 30.08.2024 | 14,91 | 15,02 | 14,76 | 14,76 | -0,79% | - |
| 29.08.2024 | 14,73 | 15,21 | 14,72 | 14,88 | -6,52% | - |
| 28.08.2024 | 15,92 | 15,92 | 15,92 | 15,92 | -0,66% | - |
| 27.08.2024 | 16,02 | 16,02 | 16,02 | 16,02 | -0,99% | - |
| 26.08.2024 | 16,18 | 16,18 | 16,18 | 16,18 | 1,86% | - |
| 23.08.2024 | 15,89 | 15,89 | 15,89 | 15,89 | -1,75% | - |
| 22.08.2024 | 16,33 | 16,37 | 16,08 | 16,17 | -0,32% | - |
| 21.08.2024 | 15,88 | 16,22 | 15,68 | 16,22 | 1,09% | - |
| 20.08.2024 | 16,05 | 16,05 | 16,05 | 16,05 | 0,30% | - |
| 19.08.2024 | 15,79 | 16,01 | 15,68 | 16,00 | 1,36% | - |
| 16.08.2024 | 15,72 | 15,95 | 15,58 | 15,78 | 1,82% | - |
| 15.08.2024 | 15,16 | 15,66 | 15,08 | 15,50 | 4,13% | - |
| 14.08.2024 | 15,18 | 15,35 | 14,79 | 14,89 | -1,08% | - |
| 13.08.2024 | 15,25 | 15,35 | 14,85 | 15,05 | -0,43% | - |
| 12.08.2024 | 15,27 | 15,42 | 15,08 | 15,11 | -0,62% | - |
| 09.08.2024 | 15,21 | 15,45 | 15,00 | 15,21 | 0,07% | - |
| 08.08.2024 | 14,74 | 15,26 | 14,60 | 15,20 | 4,38% | - |
| 07.08.2024 | 14,56 | 14,56 | 14,56 | 14,56 | -0,51% | - |
| 06.08.2024 | 14,64 | 14,64 | 14,64 | 14,64 | 3,10% | - |
| 05.08.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -10,50% | - |
| 02.08.2024 | 15,86 | 15,86 | 15,86 | 15,86 | 1,55% | - |
| 01.08.2024 | 13,71 | 16,17 | 13,36 | 15,62 | 16,33% | - |
| 31.07.2024 | 13,43 | 13,43 | 13,43 | 13,43 | 1,80% | - |
| 30.07.2024 | 13,35 | 13,53 | 13,08 | 13,19 | -2,15% | - |
| 29.07.2024 | 13,84 | 14,13 | 13,47 | 13,48 | -1,12% | - |
| 26.07.2024 | 13,76 | 14,01 | 13,59 | 13,63 | 0,17% | - |
| 25.07.2024 | 13,24 | 13,65 | 13,10 | 13,61 | 2,78% | - |
| 24.07.2024 | 13,24 | 13,24 | 13,24 | 13,24 | 1,11% | - |
| 23.07.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,38% | - |
| 22.07.2024 | 13,05 | 13,05 | 13,05 | 13,05 | -1,40% | - |
| 19.07.2024 | 13,23 | 13,23 | 13,23 | 13,23 | -3,32% | - |
| 18.07.2024 | 13,88 | 13,97 | 13,68 | 13,69 | -0,94% | - |
| 17.07.2024 | 13,82 | 13,82 | 13,82 | 13,82 | 3,33% | - |
| 16.07.2024 | 13,37 | 13,37 | 13,37 | 13,37 | 1,67% | - |
| 15.07.2024 | 13,15 | 13,15 | 13,15 | 13,15 | 0,88% | - |
| 12.07.2024 | 13,04 | 13,04 | 13,04 | 13,04 | 4,66% | - |
| 11.07.2024 | 12,46 | 12,46 | 12,46 | 12,46 | 1,05% | - |
| 10.07.2024 | 12,33 | 12,33 | 12,33 | 12,33 | 1,90% | - |
| 09.07.2024 | 11,86 | 12,10 | 11,86 | 12,10 | 5,08% | 720,00 |
| 08.07.2024 | 11,51 | 11,51 | 11,51 | 11,51 | -2,91% | - |
| 05.07.2024 | 11,86 | 11,86 | 11,86 | 11,86 | -0,21% | - |
| 04.07.2024 | 11,88 | 11,88 | 11,88 | 11,88 | 0,85% | - |
| 03.07.2024 | 11,78 | 11,78 | 11,78 | 11,78 | 0,64% | - |
| 02.07.2024 | 11,71 | 11,71 | 11,71 | 11,71 | -4,49% | - |
| 01.07.2024 | 12,26 | 12,26 | 12,26 | 12,26 | 0,04% | - |