Echtzeit-Aktienkurs Energy Recovery Inc.
Bid:
Ask:
Aktienkurse zur Energy Recovery Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 17,18 | 17,90 | 17,17 | 17,59 | 0,34% | - |
| 25.02.2021 | 17,49 | 17,54 | 17,47 | 17,53 | 3,82% | - |
| 24.02.2021 | 16,91 | 17,33 | 16,80 | 16,88 | 3,81% | - |
| 23.02.2021 | 15,99 | 16,56 | 15,96 | 16,26 | 7,11% | - |
| 22.02.2021 | 15,24 | 15,46 | 15,13 | 15,18 | -0,78% | - |
| 19.02.2021 | 15,13 | 15,38 | 15,02 | 15,30 | 3,24% | - |
| 18.02.2021 | 14,67 | 14,83 | 14,56 | 14,82 | -1,50% | - |
| 17.02.2021 | 14,83 | 15,11 | 14,70 | 15,05 | -1,57% | - |
| 16.02.2021 | 15,50 | 15,51 | 15,12 | 15,29 | 1,53% | - |
| 12.02.2021 | 14,89 | 15,14 | 14,84 | 15,06 | 1,31% | - |
| 11.02.2021 | 14,81 | 14,94 | 14,53 | 14,86 | 0,81% | - |
| 10.02.2021 | 14,71 | 14,86 | 0,00 | 14,74 | -1,14% | - |
| 09.02.2021 | 14,82 | 14,95 | 14,73 | 14,91 | 1,08% | - |
| 08.02.2021 | 14,90 | 14,90 | 14,63 | 14,75 | 1,65% | - |
| 05.02.2021 | 14,58 | 14,58 | 14,38 | 14,51 | 3,57% | - |
| 04.02.2021 | 13,90 | 14,01 | 13,90 | 14,01 | 0,39% | - |
| 03.02.2021 | 13,80 | 14,07 | 13,70 | 13,96 | -0,43% | - |
| 02.02.2021 | 13,95 | 14,11 | 13,87 | 14,02 | 0,65% | - |
| 01.02.2021 | 14,00 | 14,06 | 13,75 | 13,93 | -0,14% | - |
| 29.01.2021 | 14,17 | 14,21 | 13,86 | 13,95 | -0,57% | - |
| 28.01.2021 | 13,87 | 14,16 | 0,00 | 14,03 | 3,39% | - |
| 27.01.2021 | 13,58 | 13,58 | 13,57 | 13,57 | -4,57% | - |
| 26.01.2021 | 14,20 | 14,22 | 14,18 | 14,22 | -0,63% | - |
| 25.01.2021 | 14,59 | 14,67 | 14,10 | 14,31 | -1,62% | - |
| 22.01.2021 | 14,33 | 14,60 | 14,27 | 14,54 | 0,62% | - |
| 21.01.2021 | 14,49 | 14,49 | 14,45 | 14,45 | -2,56% | - |
| 20.01.2021 | 14,84 | 14,91 | 14,62 | 14,83 | 0,07% | - |
| 19.01.2021 | 14,66 | 14,86 | 14,54 | 14,82 | 2,10% | - |
| 15.01.2021 | 14,32 | 14,71 | 14,29 | 14,52 | -1,29% | - |
| 14.01.2021 | 14,49 | 14,83 | 14,37 | 14,71 | 4,22% | - |
| 13.01.2021 | 14,62 | 14,68 | 13,95 | 14,11 | -5,30% | - |
| 12.01.2021 | 14,80 | 15,05 | 14,78 | 14,90 | 2,02% | - |
| 11.01.2021 | 14,86 | 14,95 | 14,52 | 14,61 | -3,18% | - |
| 08.01.2021 | 14,86 | 15,12 | 14,81 | 15,09 | -0,26% | - |
| 07.01.2021 | 14,79 | 15,16 | 14,69 | 15,13 | 4,49% | - |
| 06.01.2021 | 14,59 | 14,77 | 14,15 | 14,48 | 0,24% | - |
| 05.01.2021 | 14,41 | 14,59 | 14,28 | 14,44 | 5,06% | - |
| 04.01.2021 | 14,22 | 14,25 | 13,57 | 13,75 | 0,51% | - |
| 31.12.2020 | 13,33 | 13,73 | 13,33 | 13,68 | 3,17% | - |
| 30.12.2020 | 13,24 | 13,33 | 13,02 | 13,26 | 1,42% | - |
| 29.12.2020 | 13,45 | 13,51 | 12,63 | 13,07 | -8,02% | - |
| 28.12.2020 | 13,78 | 14,22 | 13,75 | 14,21 | 1,68% | - |
| 24.12.2020 | 13,67 | 14,05 | 13,40 | 13,98 | 2,01% | - |
| 23.12.2020 | 13,63 | 13,76 | 13,52 | 13,70 | 2,01% | - |
| 22.12.2020 | 13,36 | 13,46 | 13,33 | 13,43 | 1,74% | - |
| 21.12.2020 | 12,76 | 13,30 | 12,68 | 13,20 | 0,61% | - |
| 18.12.2020 | 0,00 | 13,14 | 0,00 | 13,12 | 2,62% | - |
| 17.12.2020 | 12,75 | 13,15 | 12,29 | 12,79 | 2,44% | - |
| 16.12.2020 | 12,87 | 13,00 | 12,48 | 12,48 | 0,73% | - |
| 15.12.2020 | 12,79 | 13,03 | 10,55 | 12,39 | -1,55% | - |
| 14.12.2020 | 12,70 | 12,93 | 12,57 | 12,59 | 1,53% | - |
| 11.12.2020 | 12,17 | 12,42 | 12,12 | 12,40 | 2,95% | - |
| 10.12.2020 | 12,05 | 12,17 | 11,92 | 12,04 | -1,23% | - |
| 09.12.2020 | 12,01 | 12,29 | 11,96 | 12,19 | -5,94% | - |
| 08.12.2020 | 11,41 | 12,96 | 11,37 | 12,96 | 14,24% | - |
| 07.12.2020 | 11,29 | 11,45 | 11,22 | 11,35 | 0,58% | - |
| 04.12.2020 | 11,22 | 11,29 | 11,09 | 11,28 | 1,44% | - |
| 03.12.2020 | 11,10 | 11,20 | 9,94 | 11,12 | -1,33% | - |
| 02.12.2020 | 10,96 | 11,46 | 10,96 | 11,27 | 1,94% | - |
| 01.12.2020 | 10,97 | 11,13 | 10,89 | 11,06 | 6,09% | - |
| 30.11.2020 | 10,69 | 10,69 | 8,62 | 10,42 | -4,32% | - |
| 27.11.2020 | 10,79 | 11,09 | 10,66 | 10,89 | -0,27% | - |
| 25.11.2020 | 10,92 | 10,97 | 10,80 | 10,92 | -1,58% | - |
| 24.11.2020 | 11,14 | 11,23 | 11,05 | 11,10 | 2,87% | - |
| 23.11.2020 | 10,84 | 10,92 | 10,73 | 10,79 | 0,94% | - |
| 20.11.2020 | 10,49 | 10,75 | 10,46 | 10,69 | 1,76% | - |
| 19.11.2020 | 10,51 | 10,51 | 10,50 | 10,50 | 1,16% | - |
| 18.11.2020 | 10,47 | 10,74 | 10,36 | 10,38 | 0,53% | - |
| 17.11.2020 | 10,24 | 10,66 | 10,24 | 10,33 | -0,63% | - |
| 16.11.2020 | 10,31 | 10,46 | 10,20 | 10,39 | 2,41% | - |
| 13.11.2020 | 10,18 | 10,25 | 9,99 | 10,15 | 0,50% | - |
| 12.11.2020 | 10,22 | 10,26 | 10,01 | 10,10 | -2,60% | - |
| 11.11.2020 | 10,47 | 10,52 | 10,23 | 10,37 | -2,36% | - |
| 10.11.2020 | 10,23 | 10,67 | 10,22 | 10,62 | 4,58% | - |
| 09.11.2020 | 10,56 | 10,64 | 10,11 | 10,15 | 1,25% | - |
| 06.11.2020 | 8,42 | 10,10 | 8,42 | 10,03 | 0,05% | - |
| 05.11.2020 | 9,84 | 10,15 | 9,80 | 10,02 | 4,70% | - |
| 04.11.2020 | 9,48 | 9,69 | 9,44 | 9,57 | -2,45% | - |
| 03.11.2020 | 9,71 | 9,84 | 9,62 | 9,81 | 2,29% | - |
| 02.11.2020 | 9,62 | 9,69 | 9,43 | 9,59 | -0,42% | - |
| 30.10.2020 | 9,71 | 9,79 | 9,50 | 9,63 | 8,08% | - |
| 29.10.2020 | 8,76 | 8,95 | 8,63 | 8,91 | 1,02% | - |
| 28.10.2020 | 8,90 | 9,05 | 8,73 | 8,82 | -5,42% | - |
| 27.10.2020 | 9,12 | 9,33 | 9,03 | 9,33 | 2,14% | - |
| 26.10.2020 | 9,40 | 9,41 | 9,10 | 9,13 | -5,88% | - |
| 23.10.2020 | 9,65 | 9,73 | 9,62 | 9,70 | 0,05% | - |
| 22.10.2020 | 9,51 | 9,73 | 9,46 | 9,70 | 2,81% | - |
| 21.10.2020 | 9,59 | 9,71 | 9,40 | 9,43 | -0,16% | - |
| 20.10.2020 | 9,48 | 9,52 | 9,34 | 9,45 | 2,38% | - |
| 19.10.2020 | 9,33 | 9,38 | 9,19 | 9,23 | -2,64% | - |
| 16.10.2020 | 9,19 | 9,48 | 9,19 | 9,48 | 5,69% | - |
| 15.10.2020 | 8,96 | 9,19 | 8,94 | 8,97 | 0,90% | - |
| 14.10.2020 | 9,23 | 9,23 | 8,89 | 8,89 | -2,47% | - |
| 13.10.2020 | 9,07 | 9,17 | 9,04 | 9,11 | -1,30% | - |
| 12.10.2020 | 9,08 | 9,26 | 9,05 | 9,23 | 4,35% | - |
| 09.10.2020 | 8,91 | 8,92 | 8,74 | 8,85 | 1,09% | - |
| 08.10.2020 | 8,66 | 8,77 | 8,66 | 8,75 | 0,98% | - |
| 07.10.2020 | 8,76 | 8,76 | 8,62 | 8,67 | 2,24% | - |
| 06.10.2020 | 8,55 | 8,67 | 8,45 | 8,48 | -1,68% | - |
| 05.10.2020 | 8,62 | 8,63 | 8,61 | 8,62 | 3,05% | - |