12,570€
-1,26%
Echtzeit-Aktienkurs Energy Recovery Inc.
Bid:
Ask:
Aktienkurse zur Energy Recovery Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 12,66 | 12,88 | 12,42 | 12,57 | -1,28% | - |
| 03.05.2024 | 12,16 | 13,15 | 12,06 | 12,73 | 4,73% | 82,00 |
| 02.05.2024 | 13,97 | 13,97 | 11,67 | 12,16 | -13,09% | 125,00 |
| 30.04.2024 | 13,86 | 14,11 | 13,59 | 13,99 | 0,90% | - |
| 29.04.2024 | 13,27 | 13,87 | 13,15 | 13,86 | 4,49% | - |
| 26.04.2024 | 13,23 | 13,49 | 13,21 | 13,27 | 0,26% | - |
| 25.04.2024 | 13,05 | 13,27 | 12,68 | 13,23 | 1,11% | - |
| 24.04.2024 | 12,98 | 13,53 | 12,71 | 13,09 | 0,79% | - |
| 23.04.2024 | 12,91 | 13,29 | 12,86 | 12,98 | 0,72% | - |
| 22.04.2024 | 12,87 | 13,07 | 12,74 | 12,89 | 0,31% | - |
| 19.04.2024 | 12,88 | 12,91 | 12,64 | 12,85 | 0,27% | - |
| 18.04.2024 | 12,68 | 12,91 | 12,58 | 12,82 | 1,02% | - |
| 17.04.2024 | 12,90 | 13,21 | 12,64 | 12,69 | -1,74% | - |
| 16.04.2024 | 13,16 | 13,27 | 12,76 | 12,91 | -2,05% | 300,00 |
| 15.04.2024 | 13,47 | 14,10 | 13,12 | 13,18 | -2,59% | - |
| 12.04.2024 | 13,71 | 14,33 | 13,43 | 13,53 | -1,81% | 150,00 |
| 11.04.2024 | 13,40 | 13,80 | 13,16 | 13,78 | 2,80% | - |
| 10.04.2024 | 13,66 | 13,72 | 13,18 | 13,41 | -1,90% | - |
| 09.04.2024 | 13,56 | 13,75 | 13,36 | 13,67 | 0,55% | - |
| 08.04.2024 | 13,72 | 13,93 | 13,56 | 13,59 | -0,88% | 44,00 |
| 05.04.2024 | 14,33 | 14,52 | 13,68 | 13,71 | -4,19% | - |
| 04.04.2024 | 14,34 | 14,64 | 14,19 | 14,31 | -0,31% | - |
| 03.04.2024 | 13,87 | 14,40 | 13,66 | 14,36 | 3,65% | - |
| 02.04.2024 | 14,81 | 14,93 | 13,73 | 13,85 | -5,65% | - |
| 28.03.2024 | 14,60 | 14,80 | 14,47 | 14,68 | 0,69% | - |
| 27.03.2024 | 13,99 | 14,65 | 13,98 | 14,58 | 4,22% | - |
| 26.03.2024 | 13,91 | 14,11 | 13,80 | 13,99 | 0,58% | - |
| 25.03.2024 | 14,09 | 14,28 | 13,75 | 13,91 | -1,90% | - |
| 22.03.2024 | 14,38 | 14,51 | 14,04 | 14,18 | -1,60% | - |
| 21.03.2024 | 13,93 | 14,81 | 13,70 | 14,41 | 3,59% | - |
| 20.03.2024 | 13,61 | 13,94 | 13,00 | 13,91 | 2,20% | 389,00 |
| 19.03.2024 | 13,43 | 13,72 | 13,19 | 13,61 | 1,64% | 350,00 |
| 18.03.2024 | 13,49 | 13,81 | 13,33 | 13,39 | -1,62% | 494,00 |
| 15.03.2024 | 13,02 | 13,63 | 12,91 | 13,61 | 4,85% | - |
| 14.03.2024 | 13,55 | 13,73 | 12,92 | 12,98 | -3,92% | 145,00 |
| 13.03.2024 | 13,51 | 13,69 | 13,32 | 13,51 | 0,00% | - |
| 12.03.2024 | 13,79 | 13,86 | 13,31 | 13,51 | -2,03% | 2.200,00 |
| 11.03.2024 | 13,89 | 14,02 | 13,57 | 13,79 | -1,01% | - |
| 08.03.2024 | 14,22 | 14,36 | 13,89 | 13,93 | -1,83% | - |
| 07.03.2024 | 14,20 | 14,38 | 13,99 | 14,19 | 0,00% | - |
| 06.03.2024 | 14,13 | 14,37 | 14,00 | 14,19 | 0,35% | - |
| 05.03.2024 | 14,46 | 14,49 | 13,97 | 14,14 | -2,08% | - |
| 04.03.2024 | 14,84 | 14,90 | 14,12 | 14,44 | -2,37% | 70,00 |
| 01.03.2024 | 14,48 | 15,75 | 14,48 | 14,79 | 2,14% | - |
| 29.02.2024 | 14,09 | 14,56 | 14,02 | 14,48 | 3,21% | - |
| 28.02.2024 | 14,34 | 14,53 | 14,02 | 14,03 | -2,23% | - |
| 27.02.2024 | 14,01 | 14,42 | 14,01 | 14,35 | 1,99% | - |
| 26.02.2024 | 12,98 | 14,11 | 12,81 | 14,07 | 8,40% | 75,00 |
| 23.02.2024 | 13,97 | 14,05 | 12,91 | 12,98 | -7,09% | - |
| 22.02.2024 | 14,56 | 14,56 | 13,25 | 13,97 | -3,52% | - |
| 21.02.2024 | 14,50 | 14,64 | 14,25 | 14,48 | 0,28% | - |
| 20.02.2024 | 14,44 | 14,74 | 14,33 | 14,44 | 0,00% | 1.000,00 |
| 19.02.2024 | 15,01 | 15,06 | 14,44 | 14,44 | -3,93% | 20,00 |
| 16.02.2024 | 15,07 | 15,16 | 14,79 | 15,03 | -0,13% | - |
| 15.02.2024 | 14,74 | 15,10 | 14,60 | 15,05 | 2,24% | - |
| 14.02.2024 | 14,18 | 14,74 | 14,16 | 14,72 | 4,03% | - |
| 13.02.2024 | 14,72 | 14,73 | 14,07 | 14,15 | -3,94% | - |
| 12.02.2024 | 14,48 | 14,87 | 14,34 | 14,73 | 2,15% | - |
| 09.02.2024 | 14,20 | 14,52 | 14,13 | 14,42 | 1,84% | - |
| 08.02.2024 | 14,07 | 14,21 | 13,66 | 14,16 | 0,28% | 60,00 |
| 07.02.2024 | 13,73 | 14,18 | 13,47 | 14,12 | 2,69% | - |
| 06.02.2024 | 13,51 | 14,11 | 13,36 | 13,75 | 1,48% | - |
| 05.02.2024 | 14,34 | 14,40 | 13,52 | 13,55 | -5,51% | 60,00 |
| 02.02.2024 | 14,20 | 14,43 | 13,93 | 14,34 | 1,06% | - |
| 01.02.2024 | 14,34 | 14,67 | 14,00 | 14,19 | -1,66% | 33,00 |
| 31.01.2024 | 14,76 | 14,76 | 14,34 | 14,43 | -2,37% | - |
| 30.01.2024 | 15,01 | 15,06 | 14,60 | 14,78 | -1,66% | - |
| 29.01.2024 | 14,88 | 15,04 | 14,54 | 15,03 | 0,87% | - |
| 26.01.2024 | 14,90 | 15,14 | 14,74 | 14,90 | -0,07% | - |
| 25.01.2024 | 14,94 | 15,28 | 14,76 | 14,91 | -0,33% | 125,00 |
| 24.01.2024 | 15,77 | 16,07 | 14,80 | 14,96 | -4,29% | - |
| 23.01.2024 | 15,27 | 15,83 | 15,20 | 15,63 | 2,29% | - |
| 22.01.2024 | 15,19 | 15,55 | 15,13 | 15,28 | 0,46% | - |
| 19.01.2024 | 15,31 | 15,87 | 14,80 | 15,21 | -0,65% | 280,00 |
| 18.01.2024 | 15,75 | 15,99 | 15,23 | 15,31 | -2,98% | - |
| 17.01.2024 | 16,18 | 16,25 | 15,59 | 15,78 | -2,59% | 115,00 |
| 16.01.2024 | 16,14 | 16,38 | 15,94 | 16,20 | 0,37% | - |
| 15.01.2024 | 16,36 | 16,40 | 16,12 | 16,14 | -1,34% | - |
| 12.01.2024 | 15,57 | 16,37 | 15,44 | 16,36 | 5,01% | - |
| 11.01.2024 | 15,59 | 15,76 | 15,07 | 15,58 | -0,32% | 500,00 |
| 10.01.2024 | 16,08 | 16,14 | 15,36 | 15,63 | -2,62% | 68,00 |
| 09.01.2024 | 16,60 | 16,60 | 15,95 | 16,05 | -3,14% | - |
| 08.01.2024 | 16,30 | 16,58 | 16,17 | 16,57 | 1,53% | 27,00 |
| 05.01.2024 | 16,62 | 16,64 | 16,01 | 16,32 | -1,81% | 233,00 |
| 04.01.2024 | 16,77 | 17,07 | 16,38 | 16,62 | -0,84% | - |
| 03.01.2024 | 17,27 | 17,43 | 16,64 | 16,76 | -2,95% | - |
| 02.01.2024 | 17,12 | 17,52 | 16,83 | 17,27 | 0,88% | - |
| 29.12.2023 | 17,11 | 17,16 | 16,98 | 17,12 | 0,18% | - |
| 28.12.2023 | 17,13 | 17,20 | 16,98 | 17,09 | 0,12% | - |
| 27.12.2023 | 16,95 | 17,29 | 16,89 | 17,07 | 0,71% | - |
| 22.12.2023 | 16,89 | 17,22 | 16,69 | 16,95 | 0,24% | - |
| 21.12.2023 | 16,77 | 17,12 | 16,68 | 16,91 | 0,77% | - |
| 20.12.2023 | 16,99 | 17,49 | 16,63 | 16,78 | -1,35% | 4,00 |
| 19.12.2023 | 16,77 | 17,10 | 16,72 | 17,01 | 1,31% | - |
| 18.12.2023 | 17,07 | 17,17 | 16,71 | 16,79 | -1,64% | 18,00 |
| 15.12.2023 | 17,58 | 18,11 | 17,01 | 17,07 | -2,74% | - |
| 14.12.2023 | 17,13 | 17,72 | 16,98 | 17,55 | 2,51% | - |
| 13.12.2023 | 16,52 | 17,24 | 16,40 | 17,12 | 3,38% | - |
| 12.12.2023 | 17,03 | 17,04 | 16,36 | 16,56 | -2,76% | - |
| 11.12.2023 | 17,03 | 17,05 | 16,10 | 17,03 | 0,89% | 1.020,00 |