12,663€
7,63%
Echtzeit-Aktienkurs Energy Recovery Inc.
Bid:
Ask:
Aktienkurse zur Energy Recovery Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 12,07 | 12,44 | 12,06 | 12,44 | 5,69% | 937,00 |
| 02.05.2024 | 13,83 | 13,83 | 11,77 | 11,77 | -14,37% | 1.057,00 |
| 30.04.2024 | 13,75 | 13,75 | 13,74 | 13,74 | 1,78% | 23,00 |
| 29.04.2024 | 13,15 | 13,50 | 13,15 | 13,50 | 1,69% | 881,00 |
| 26.04.2024 | 13,38 | 13,46 | 13,21 | 13,28 | 4,61% | - |
| 25.04.2024 | 12,77 | 12,77 | 12,69 | 12,69 | -2,61% | 473,00 |
| 24.04.2024 | 12,95 | 13,03 | 12,95 | 13,03 | 0,08% | 938,00 |
| 23.04.2024 | 13,02 | 13,02 | 13,02 | 13,02 | 2,20% | 2,00 |
| 22.04.2024 | 12,82 | 12,82 | 12,74 | 12,74 | -0,82% | 550,00 |
| 19.04.2024 | 12,85 | 12,85 | 12,85 | 12,85 | 0,90% | 320,00 |
| 18.04.2024 | 12,59 | 12,73 | 12,58 | 12,73 | 0,28% | 228,00 |
| 17.04.2024 | 12,75 | 12,88 | 12,70 | 12,70 | -1,67% | 675,00 |
| 16.04.2024 | 12,72 | 12,91 | 12,72 | 12,91 | -3,37% | 40,00 |
| 15.04.2024 | 13,77 | 13,77 | 13,36 | 13,36 | -1,29% | 208,00 |
| 12.04.2024 | 13,81 | 14,33 | 13,43 | 13,54 | 2,27% | - |
| 11.04.2024 | 13,31 | 13,31 | 13,24 | 13,24 | -2,22% | 208,00 |
| 10.04.2024 | 13,54 | 13,54 | 13,54 | 13,54 | -0,48% | 20,00 |
| 09.04.2024 | 13,55 | 13,60 | 13,55 | 13,60 | 0,04% | 265,00 |
| 08.04.2024 | 13,56 | 13,88 | 13,56 | 13,60 | -4,60% | 78,00 |
| 05.04.2024 | 14,25 | 14,25 | 14,25 | 14,25 | -2,30% | 100,00 |
| 04.04.2024 | 14,23 | 14,59 | 14,23 | 14,59 | 6,81% | 203,00 |
| 03.04.2024 | 13,66 | 13,66 | 13,66 | 13,66 | -8,45% | 225,00 |
| 02.04.2024 | 14,93 | 14,93 | 14,92 | 14,92 | 1,95% | 44,00 |
| 28.03.2024 | 14,61 | 14,80 | 14,47 | 14,63 | 2,31% | - |
| 27.03.2024 | 14,14 | 14,30 | 14,14 | 14,30 | 3,62% | 120,00 |
| 26.03.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -0,86% | 125,00 |
| 25.03.2024 | 14,00 | 14,28 | 13,92 | 13,92 | -2,79% | 591,00 |
| 22.03.2024 | 14,32 | 14,32 | 14,32 | 14,32 | 0,70% | 70,00 |
| 21.03.2024 | 13,86 | 14,22 | 13,86 | 14,22 | 3,04% | 270,00 |
| 20.03.2024 | 13,48 | 13,80 | 12,88 | 13,80 | 2,07% | 3.419,00 |
| 19.03.2024 | 13,58 | 13,72 | 13,30 | 13,52 | 0,75% | 730,00 |
| 18.03.2024 | 13,82 | 13,86 | 13,42 | 13,42 | 1,67% | 138,00 |
| 15.03.2024 | 12,86 | 13,20 | 12,86 | 13,20 | 0,46% | 931,00 |
| 14.03.2024 | 13,08 | 13,14 | 12,90 | 13,14 | -3,10% | 1.452,00 |
| 13.03.2024 | 13,34 | 13,56 | 13,32 | 13,56 | 1,04% | 2.535,00 |
| 12.03.2024 | 13,50 | 13,64 | 13,42 | 13,42 | -2,33% | 303,00 |
| 11.03.2024 | 13,74 | 13,74 | 13,74 | 13,74 | -1,29% | 75,00 |
| 08.03.2024 | 14,20 | 14,37 | 13,89 | 13,92 | -1,00% | - |
| 07.03.2024 | 14,26 | 14,28 | 14,00 | 14,06 | 0,57% | 781,00 |
| 06.03.2024 | 14,06 | 14,06 | 13,98 | 13,98 | -2,51% | 173,00 |
| 05.03.2024 | 14,14 | 14,34 | 14,10 | 14,34 | -0,28% | 520,00 |
| 04.03.2024 | 14,68 | 14,98 | 14,38 | 14,38 | -5,02% | 485,00 |
| 01.03.2024 | 14,58 | 15,20 | 14,58 | 15,14 | 4,70% | 679,00 |
| 29.02.2024 | 14,38 | 14,46 | 14,38 | 14,46 | 0,98% | 225,00 |
| 28.02.2024 | 14,18 | 14,46 | 14,18 | 14,32 | 1,42% | 115,00 |
| 27.02.2024 | 14,26 | 14,26 | 14,12 | 14,12 | 4,28% | 316,00 |
| 26.02.2024 | 12,80 | 13,54 | 12,78 | 13,54 | 3,52% | 778,00 |
| 23.02.2024 | 13,80 | 14,10 | 13,08 | 13,08 | -6,03% | 217,00 |
| 22.02.2024 | 13,08 | 13,92 | 13,08 | 13,92 | -3,93% | 671,00 |
| 21.02.2024 | 14,46 | 14,53 | 14,24 | 14,49 | -1,02% | - |
| 20.02.2024 | 14,54 | 14,64 | 14,54 | 14,64 | 0,83% | 2.150,00 |
| 19.02.2024 | 14,90 | 14,90 | 14,52 | 14,52 | -2,16% | 633,00 |
| 16.02.2024 | 14,98 | 15,02 | 14,84 | 14,84 | -1,46% | 460,00 |
| 15.02.2024 | 14,88 | 15,06 | 14,60 | 15,06 | 4,44% | 187,00 |
| 14.02.2024 | 14,10 | 14,66 | 14,10 | 14,42 | 1,98% | 564,00 |
| 13.02.2024 | 14,80 | 14,80 | 14,02 | 14,14 | -4,46% | 1.432,00 |
| 12.02.2024 | 14,42 | 14,80 | 14,42 | 14,80 | 2,07% | 1.013,00 |
| 09.02.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 3,28% | 100,00 |
| 08.02.2024 | 13,92 | 14,06 | 13,52 | 14,04 | -0,28% | 2.498,00 |
| 07.02.2024 | 13,84 | 14,08 | 13,50 | 14,08 | 1,29% | 834,00 |
| 06.02.2024 | 13,30 | 13,92 | 13,30 | 13,90 | 3,12% | 874,00 |
| 05.02.2024 | 14,20 | 14,24 | 13,48 | 13,48 | -4,80% | 9.147,00 |
| 02.02.2024 | 14,44 | 14,44 | 14,08 | 14,16 | -1,53% | 570,00 |
| 01.02.2024 | 14,26 | 14,50 | 14,00 | 14,38 | -0,69% | 3.076,00 |
| 31.01.2024 | 14,62 | 14,62 | 14,48 | 14,48 | -1,50% | 444,00 |
| 30.01.2024 | 14,80 | 14,80 | 14,68 | 14,70 | 0,00% | 339,00 |
| 29.01.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -2,26% | 1,00 |
| 26.01.2024 | 14,78 | 15,04 | 14,78 | 15,04 | 1,90% | 289,00 |
| 25.01.2024 | 15,04 | 15,04 | 14,76 | 14,76 | -2,38% | 85,00 |
| 24.01.2024 | 15,86 | 15,86 | 15,12 | 15,12 | -2,20% | 610,00 |
| 23.01.2024 | 15,10 | 15,58 | 15,10 | 15,46 | 1,18% | 157,00 |
| 22.01.2024 | 15,28 | 15,28 | 15,28 | 15,28 | 2,83% | 50,00 |
| 19.01.2024 | 15,22 | 15,22 | 14,86 | 14,86 | -3,63% | 424,00 |
| 18.01.2024 | 15,64 | 15,64 | 15,40 | 15,42 | -1,15% | 383,00 |
| 17.01.2024 | 15,74 | 15,82 | 15,60 | 15,60 | -2,86% | 407,00 |
| 16.01.2024 | 16,12 | 16,12 | 16,06 | 16,06 | 0,37% | 52,00 |
| 15.01.2024 | 16,22 | 16,52 | 16,00 | 16,00 | 1,14% | 144,00 |
| 12.01.2024 | 15,50 | 15,82 | 15,30 | 15,82 | 5,33% | 375,00 |
| 11.01.2024 | 15,52 | 15,52 | 15,02 | 15,02 | -3,47% | 190,00 |
| 10.01.2024 | 15,94 | 15,94 | 15,56 | 15,56 | -3,47% | 325,00 |
| 09.01.2024 | 16,04 | 16,12 | 16,04 | 16,12 | -1,95% | 454,00 |
| 08.01.2024 | 16,18 | 16,56 | 16,18 | 16,44 | -0,24% | 157,00 |
| 05.01.2024 | 16,46 | 16,48 | 16,46 | 16,48 | -0,12% | 101,00 |
| 04.01.2024 | 16,68 | 16,68 | 16,50 | 16,50 | -2,37% | 565,00 |
| 03.01.2024 | 17,04 | 17,04 | 16,68 | 16,90 | -2,65% | 238,00 |
| 02.01.2024 | 17,26 | 17,36 | 16,92 | 17,36 | 1,40% | 760,00 |
| 29.12.2023 | 16,90 | 17,12 | 16,90 | 17,12 | 0,35% | 53,00 |
| 28.12.2023 | 17,28 | 17,28 | 17,00 | 17,06 | -0,47% | 239,00 |
| 27.12.2023 | 17,14 | 17,42 | 17,14 | 17,14 | 0,71% | 432,00 |
| 22.12.2023 | 17,00 | 17,02 | 17,00 | 17,02 | 1,07% | 62,00 |
| 21.12.2023 | 16,72 | 16,84 | 16,68 | 16,84 | -3,66% | 87,00 |
| 20.12.2023 | 16,88 | 17,48 | 16,86 | 17,48 | 4,05% | 630,00 |
| 19.12.2023 | 16,72 | 16,82 | 16,72 | 16,80 | 0,12% | 720,00 |
| 18.12.2023 | 16,90 | 16,90 | 16,78 | 16,78 | -4,22% | 1.127,00 |
| 15.12.2023 | 17,80 | 17,80 | 17,52 | 17,52 | 1,98% | 18,00 |
| 14.12.2023 | 17,02 | 17,66 | 16,98 | 17,18 | 2,26% | 428,00 |
| 13.12.2023 | 16,42 | 16,80 | 16,42 | 16,80 | 0,72% | 505,00 |
| 12.12.2023 | 16,88 | 16,88 | 16,66 | 16,68 | -1,07% | 700,00 |
| 11.12.2023 | 16,70 | 16,88 | 16,26 | 16,86 | 0,00% | 4.575,00 |
| 08.12.2023 | 16,88 | 16,96 | 16,72 | 16,86 | 1,20% | 640,00 |