10,550€
0,81%
Echtzeit-Aktienkurs Energy Recovery Inc.
Bid:
Ask:
Aktienkurse zur Energy Recovery Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 10,40 | 10,49 | 10,34 | 10,49 | 0,24% | - |
| 25.06.2025 | 10,46 | 10,47 | 10,46 | 10,47 | 0,19% | 30,00 |
| 24.06.2025 | 10,45 | 10,45 | 10,45 | 10,45 | 1,16% | - |
| 23.06.2025 | 10,33 | 10,33 | 10,33 | 10,33 | -1,20% | - |
| 20.06.2025 | 10,45 | 10,45 | 10,45 | 10,45 | -0,48% | - |
| 19.06.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -0,14% | - |
| 18.06.2025 | 10,52 | 10,52 | 10,52 | 10,52 | -0,99% | - |
| 17.06.2025 | 10,62 | 10,62 | 10,62 | 10,62 | 0,14% | - |
| 16.06.2025 | 10,61 | 10,61 | 10,61 | 10,61 | 0,28% | - |
| 13.06.2025 | 10,58 | 10,58 | 10,58 | 10,58 | -2,71% | - |
| 12.06.2025 | 10,87 | 10,87 | 10,87 | 10,87 | -3,46% | - |
| 11.06.2025 | 11,09 | 11,26 | 11,09 | 11,26 | 1,99% | 103,00 |
| 10.06.2025 | 11,04 | 11,04 | 11,04 | 11,04 | 0,96% | - |
| 09.06.2025 | 10,94 | 10,94 | 10,94 | 10,94 | 1,11% | - |
| 06.06.2025 | 10,82 | 10,82 | 10,82 | 10,82 | -0,46% | - |
| 05.06.2025 | 10,87 | 10,87 | 10,87 | 10,87 | -0,64% | - |
| 04.06.2025 | 10,94 | 10,94 | 10,94 | 10,94 | 2,01% | - |
| 03.06.2025 | 10,72 | 10,72 | 10,72 | 10,72 | -0,88% | - |
| 02.06.2025 | 10,82 | 10,82 | 10,82 | 10,82 | 0,23% | 250,00 |
| 30.05.2025 | 10,79 | 10,79 | 10,79 | 10,79 | -2,09% | - |
| 29.05.2025 | 11,02 | 11,02 | 11,02 | 11,02 | -0,23% | - |
| 28.05.2025 | 11,05 | 11,05 | 11,05 | 11,05 | 0,36% | - |
| 27.05.2025 | 11,01 | 11,01 | 11,01 | 11,01 | 0,36% | - |
| 26.05.2025 | 10,97 | 10,97 | 10,97 | 10,97 | 0,78% | - |
| 23.05.2025 | 10,88 | 10,88 | 10,88 | 10,88 | -1,54% | - |
| 22.05.2025 | 11,05 | 11,05 | 11,05 | 11,05 | -1,69% | - |
| 21.05.2025 | 11,24 | 11,24 | 11,24 | 11,24 | -2,05% | 44,00 |
| 20.05.2025 | 11,48 | 11,48 | 11,48 | 11,48 | -0,52% | - |
| 19.05.2025 | 11,54 | 11,54 | 11,54 | 11,54 | 0,22% | - |
| 16.05.2025 | 10,99 | 11,58 | 10,99 | 11,51 | 4,99% | - |
| 15.05.2025 | 10,94 | 11,16 | 10,87 | 10,96 | 0,50% | - |
| 14.05.2025 | 11,01 | 11,02 | 10,81 | 10,91 | -2,79% | - |
| 13.05.2025 | 10,96 | 11,22 | 10,91 | 11,22 | 2,68% | - |
| 12.05.2025 | 10,34 | 11,16 | 10,34 | 10,93 | 8,49% | - |
| 09.05.2025 | 10,91 | 10,99 | 10,06 | 10,07 | -2,40% | - |
| 08.05.2025 | 10,65 | 10,89 | 9,33 | 10,32 | -21,92% | - |
| 07.05.2025 | 13,16 | 13,41 | 13,02 | 13,22 | -1,55% | - |
| 06.05.2025 | 13,43 | 13,43 | 13,43 | 13,43 | -3,09% | - |
| 05.05.2025 | 13,87 | 13,92 | 13,69 | 13,85 | -1,49% | - |
| 02.05.2025 | 13,77 | 14,06 | 13,71 | 14,06 | 4,09% | - |
| 30.04.2025 | 13,45 | 13,53 | 13,24 | 13,51 | -0,42% | - |
| 29.04.2025 | 13,19 | 13,57 | 13,06 | 13,57 | 2,13% | - |
| 28.04.2025 | 13,37 | 13,59 | 13,29 | 13,29 | 0,53% | - |
| 25.04.2025 | 13,46 | 13,46 | 13,14 | 13,22 | -0,19% | - |
| 24.04.2025 | 12,98 | 13,28 | 12,80 | 13,24 | 1,34% | - |
| 23.04.2025 | 13,33 | 13,53 | 13,06 | 13,07 | 3,65% | - |
| 22.04.2025 | 12,61 | 12,61 | 12,61 | 12,61 | -3,58% | - |
| 17.04.2025 | 13,20 | 13,90 | 13,01 | 13,07 | -1,21% | - |
| 16.04.2025 | 13,06 | 13,40 | 12,98 | 13,23 | -0,84% | - |
| 15.04.2025 | 13,11 | 13,54 | 13,00 | 13,35 | 1,85% | - |
| 14.04.2025 | 13,15 | 13,40 | 13,08 | 13,10 | 2,66% | - |
| 11.04.2025 | 13,08 | 13,10 | 12,65 | 12,76 | -2,50% | - |
| 10.04.2025 | 13,74 | 13,79 | 13,09 | 13,09 | 2,15% | - |
| 09.04.2025 | 12,82 | 12,82 | 12,82 | 12,82 | -5,30% | - |
| 08.04.2025 | 13,33 | 13,74 | 13,33 | 13,53 | 5,17% | - |
| 07.04.2025 | 12,43 | 13,72 | 12,37 | 12,87 | -2,00% | - |
| 04.04.2025 | 13,45 | 13,49 | 12,71 | 13,13 | -3,03% | - |
| 03.04.2025 | 14,00 | 14,10 | 13,40 | 13,54 | -7,18% | - |
| 02.04.2025 | 14,66 | 14,71 | 14,41 | 14,59 | -0,22% | - |
| 01.04.2025 | 14,67 | 14,83 | 14,46 | 14,62 | 0,12% | - |
| 31.03.2025 | 14,60 | 14,70 | 14,36 | 14,60 | -1,57% | - |
| 28.03.2025 | 14,84 | 14,84 | 14,84 | 14,84 | -2,47% | - |
| 27.03.2025 | 15,21 | 15,21 | 15,21 | 15,21 | -0,10% | - |
| 26.03.2025 | 15,23 | 15,23 | 15,23 | 15,23 | -1,26% | - |
| 25.03.2025 | 15,42 | 15,42 | 15,42 | 15,42 | -1,41% | - |
| 24.03.2025 | 14,80 | 15,64 | 14,80 | 15,64 | 4,90% | 100,00 |
| 21.03.2025 | 14,91 | 14,91 | 14,91 | 14,91 | -1,78% | - |
| 20.03.2025 | 15,18 | 15,18 | 15,18 | 15,18 | 3,62% | - |
| 19.03.2025 | 14,65 | 14,65 | 14,65 | 14,65 | 2,45% | - |
| 18.03.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -3,64% | - |
| 17.03.2025 | 14,84 | 14,84 | 14,84 | 14,84 | -1,90% | - |
| 14.03.2025 | 14,81 | 15,17 | 14,69 | 15,13 | 1,68% | - |
| 13.03.2025 | 14,83 | 15,08 | 14,79 | 14,88 | -1,94% | - |
| 12.03.2025 | 15,23 | 15,49 | 15,04 | 15,17 | 1,88% | - |
| 11.03.2025 | 14,92 | 15,01 | 14,77 | 14,89 | -1,47% | - |
| 10.03.2025 | 15,10 | 15,27 | 14,81 | 15,12 | 4,86% | - |
| 07.03.2025 | 14,52 | 14,55 | 14,29 | 14,42 | -0,14% | - |
| 06.03.2025 | 14,38 | 14,52 | 14,17 | 14,44 | 0,52% | - |
| 05.03.2025 | 14,38 | 14,60 | 14,16 | 14,36 | 0,56% | - |
| 04.03.2025 | 14,41 | 14,46 | 13,86 | 14,28 | -2,74% | - |
| 03.03.2025 | 14,41 | 14,69 | 14,17 | 14,68 | 2,94% | - |
| 28.02.2025 | 14,49 | 14,52 | 13,90 | 14,26 | -2,79% | - |
| 27.02.2025 | 14,09 | 15,39 | 14,05 | 14,67 | 3,62% | - |
| 26.02.2025 | 14,08 | 14,25 | 14,00 | 14,16 | 1,02% | - |
| 25.02.2025 | 14,05 | 14,22 | 13,91 | 14,02 | -0,99% | - |
| 24.02.2025 | 14,01 | 14,25 | 13,75 | 14,16 | -0,65% | - |
| 21.02.2025 | 14,81 | 14,86 | 14,21 | 14,25 | -2,68% | - |
| 20.02.2025 | 14,92 | 15,04 | 14,63 | 14,64 | -2,16% | - |
| 19.02.2025 | 14,89 | 14,99 | 14,69 | 14,97 | -0,02% | - |
| 18.02.2025 | 14,86 | 15,17 | 14,60 | 14,97 | 0,28% | - |
| 17.02.2025 | 15,08 | 15,20 | 14,90 | 14,93 | 2,19% | - |
| 14.02.2025 | 14,46 | 14,74 | 14,37 | 14,61 | 1,48% | - |
| 13.02.2025 | 14,33 | 14,48 | 14,10 | 14,39 | 2,40% | - |
| 12.02.2025 | 14,34 | 14,37 | 13,91 | 14,06 | -0,21% | - |
| 11.02.2025 | 14,22 | 14,24 | 14,03 | 14,09 | -0,70% | - |
| 10.02.2025 | 14,10 | 14,30 | 14,10 | 14,19 | 1,05% | - |
| 07.02.2025 | 14,15 | 14,21 | 13,96 | 14,04 | -1,53% | - |
| 06.02.2025 | 14,22 | 14,34 | 14,11 | 14,26 | 1,33% | - |
| 05.02.2025 | 13,92 | 14,10 | 13,85 | 14,07 | 0,46% | - |
| 04.02.2025 | 13,71 | 14,00 | 13,63 | 14,00 | 1,71% | - |