13,040$
-10,99%
Echtzeit-Aktienkurs Energy Recovery Inc.
Bid:
Ask:
Aktienkurse zur Energy Recovery Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 14,86 | 14,86 | 12,49 | 13,04 | -10,99% | 220.362,00 |
| 01.05.2024 | 14,80 | 14,99 | 14,48 | 14,65 | -1,68% | 299.727,00 |
| 30.04.2024 | 14,57 | 15,07 | 14,56 | 14,90 | 0,27% | 395.378,00 |
| 29.04.2024 | 14,40 | 14,87 | 14,24 | 14,86 | 4,65% | 374.319,00 |
| 26.04.2024 | 14,20 | 14,38 | 14,01 | 14,20 | 0,07% | 257.148,00 |
| 25.04.2024 | 13,70 | 14,24 | 13,56 | 14,19 | 1,50% | 390.944,00 |
| 24.04.2024 | 13,84 | 14,05 | 13,66 | 13,98 | 0,65% | 264.629,00 |
| 23.04.2024 | 13,63 | 14,22 | 13,63 | 13,89 | 1,02% | 234.567,00 |
| 22.04.2024 | 13,78 | 13,79 | 13,57 | 13,75 | 0,29% | 217.886,00 |
| 19.04.2024 | 13,58 | 13,78 | 13,51 | 13,71 | 0,51% | 375.863,00 |
| 18.04.2024 | 13,52 | 13,74 | 13,41 | 13,64 | 0,81% | 184.317,00 |
| 17.04.2024 | 13,82 | 13,98 | 13,46 | 13,53 | -1,24% | 363.368,00 |
| 16.04.2024 | 13,75 | 13,79 | 13,54 | 13,70 | -2,00% | 294.990,00 |
| 15.04.2024 | 14,43 | 14,74 | 13,92 | 13,98 | -2,71% | 192.087,00 |
| 12.04.2024 | 14,72 | 15,21 | 14,28 | 14,37 | -2,84% | 311.382,00 |
| 11.04.2024 | 14,48 | 14,81 | 14,09 | 14,79 | 2,92% | 354.380,00 |
| 10.04.2024 | 14,39 | 14,66 | 14,15 | 14,37 | -3,04% | 329.919,00 |
| 09.04.2024 | 14,66 | 14,92 | 14,50 | 14,82 | 0,68% | 448.363,00 |
| 08.04.2024 | 15,03 | 15,18 | 14,72 | 14,72 | -0,94% | 263.142,00 |
| 05.04.2024 | 15,37 | 15,37 | 14,82 | 14,86 | -4,19% | 272.375,00 |
| 04.04.2024 | 15,63 | 15,95 | 15,40 | 15,51 | -0,19% | 449.554,00 |
| 03.04.2024 | 14,76 | 15,60 | 14,69 | 15,54 | 4,23% | 195.447,00 |
| 02.04.2024 | 15,54 | 15,59 | 14,77 | 14,91 | -6,17% | 329.705,00 |
| 01.04.2024 | 15,79 | 15,95 | 15,61 | 15,89 | 0,63% | 252.171,00 |
| 28.03.2024 | 15,86 | 16,00 | 15,64 | 15,79 | -0,06% | 334.479,00 |
| 27.03.2024 | 15,33 | 15,86 | 15,28 | 15,80 | 4,43% | 237.825,00 |
| 26.03.2024 | 15,19 | 15,37 | 14,96 | 15,13 | 0,20% | 293.211,00 |
| 25.03.2024 | 15,38 | 15,45 | 14,90 | 15,10 | -1,31% | 279.948,00 |
| 22.03.2024 | 15,59 | 15,64 | 15,20 | 15,30 | -2,11% | 347.701,00 |
| 21.03.2024 | 15,40 | 16,09 | 14,65 | 15,63 | 2,83% | 438.776,00 |
| 20.03.2024 | 14,79 | 15,22 | 14,73 | 15,20 | 2,84% | 262.382,00 |
| 19.03.2024 | 14,50 | 14,85 | 14,30 | 14,78 | 1,37% | 233.954,00 |
| 18.03.2024 | 14,98 | 15,04 | 14,52 | 14,58 | -1,62% | 289.407,00 |
| 15.03.2024 | 14,12 | 14,84 | 14,08 | 14,82 | 4,44% | 1.638.850,00 |
| 14.03.2024 | 14,75 | 14,75 | 14,06 | 14,19 | -4,25% | 310.460,00 |
| 13.03.2024 | 14,65 | 14,98 | 14,65 | 14,82 | 0,47% | 298.320,00 |
| 12.03.2024 | 15,08 | 15,23 | 14,54 | 14,75 | -1,99% | 425.480,00 |
| 11.03.2024 | 15,12 | 15,30 | 14,79 | 15,05 | -0,99% | 403.961,00 |
| 08.03.2024 | 15,74 | 15,75 | 15,18 | 15,20 | -2,31% | 254.228,00 |
| 07.03.2024 | 15,54 | 15,74 | 15,28 | 15,56 | 0,65% | 292.221,00 |
| 06.03.2024 | 15,54 | 15,57 | 15,25 | 15,46 | 0,78% | 350.932,00 |
| 05.03.2024 | 15,46 | 15,71 | 15,19 | 15,34 | -2,23% | 265.180,00 |
| 04.03.2024 | 16,08 | 16,09 | 15,34 | 15,69 | -2,49% | 391.262,00 |
| 01.03.2024 | 16,12 | 16,62 | 15,93 | 16,09 | 2,81% | 962.437,00 |
| 29.02.2024 | 15,58 | 15,80 | 15,44 | 15,65 | 2,49% | 634.425,00 |
| 28.02.2024 | 15,47 | 15,75 | 15,20 | 15,27 | -1,80% | 613.767,00 |
| 27.02.2024 | 15,38 | 15,65 | 15,23 | 15,55 | 1,70% | 519.076,00 |
| 26.02.2024 | 14,08 | 15,32 | 14,00 | 15,29 | 8,90% | 653.827,00 |
| 23.02.2024 | 15,13 | 15,28 | 13,95 | 14,04 | -6,96% | 689.888,00 |
| 22.02.2024 | 15,00 | 15,40 | 14,15 | 15,09 | -3,76% | 1.262.180,00 |
| 21.02.2024 | 15,62 | 15,71 | 15,36 | 15,68 | 0,06% | 318.735,00 |
| 20.02.2024 | 15,99 | 16,10 | 15,50 | 15,67 | -3,15% | 273.321,00 |
| 16.02.2024 | 15,97 | 16,21 | 15,97 | 16,18 | -0,19% | 335.901,00 |
| 15.02.2024 | 15,94 | 16,25 | 15,85 | 16,21 | 2,59% | 253.315,00 |
| 14.02.2024 | 15,43 | 15,81 | 15,30 | 15,80 | 4,15% | 367.923,00 |
| 13.02.2024 | 15,28 | 15,43 | 15,06 | 15,17 | -4,35% | 236.746,00 |
| 12.02.2024 | 15,64 | 16,02 | 15,64 | 15,86 | 1,86% | 309.696,00 |
| 09.02.2024 | 15,34 | 15,67 | 15,17 | 15,57 | 1,76% | 363.177,00 |
| 08.02.2024 | 15,16 | 15,30 | 15,01 | 15,30 | 0,92% | 202.078,00 |
| 07.02.2024 | 14,87 | 15,28 | 14,49 | 15,16 | 2,71% | 482.290,00 |
| 06.02.2024 | 14,45 | 15,18 | 14,31 | 14,76 | 1,65% | 892.492,00 |
| 05.02.2024 | 15,15 | 15,15 | 14,51 | 14,52 | -6,20% | 380.277,00 |
| 02.02.2024 | 15,20 | 15,58 | 15,03 | 15,48 | 0,36% | 479.964,00 |
| 01.02.2024 | 15,67 | 15,93 | 15,39 | 15,43 | -0,55% | 237.263,00 |
| 31.01.2024 | 15,97 | 16,06 | 15,51 | 15,51 | -2,88% | 464.039,00 |
| 30.01.2024 | 16,06 | 16,13 | 15,81 | 15,97 | -1,72% | 346.659,00 |
| 29.01.2024 | 16,02 | 16,30 | 15,71 | 16,25 | 0,56% | 402.728,00 |
| 26.01.2024 | 16,51 | 16,81 | 16,04 | 16,16 | -0,06% | 277.577,00 |
| 25.01.2024 | 16,45 | 16,51 | 16,07 | 16,17 | -0,49% | 344.910,00 |
| 24.01.2024 | 17,37 | 17,51 | 16,13 | 16,25 | -4,30% | 416.996,00 |
| 23.01.2024 | 16,72 | 17,17 | 16,55 | 16,98 | 2,10% | 1.003.883,00 |
| 22.01.2024 | 16,69 | 16,92 | 16,47 | 16,63 | 0,48% | 687.054,00 |
| 19.01.2024 | 16,68 | 16,71 | 16,09 | 16,55 | -0,54% | 880.191,00 |
| 18.01.2024 | 17,27 | 17,39 | 16,53 | 16,64 | -2,92% | 438.954,00 |
| 17.01.2024 | 17,11 | 17,55 | 16,95 | 17,14 | -2,61% | 512.155,00 |
| 16.01.2024 | 17,70 | 17,84 | 17,30 | 17,60 | -1,73% | 543.160,00 |
| 12.01.2024 | 17,41 | 17,93 | 17,31 | 17,91 | 4,83% | 412.241,00 |
| 11.01.2024 | 17,10 | 17,12 | 16,51 | 17,09 | -0,03% | 920.051,00 |
| 10.01.2024 | 17,58 | 17,58 | 16,82 | 17,09 | -2,73% | 424.002,00 |
| 09.01.2024 | 17,86 | 17,86 | 17,40 | 17,57 | -3,20% | 318.932,00 |
| 08.01.2024 | 17,77 | 18,16 | 17,74 | 18,15 | 1,68% | 263.933,00 |
| 05.01.2024 | 17,95 | 18,00 | 17,53 | 17,85 | -1,82% | 392.838,00 |
| 04.01.2024 | 18,39 | 18,39 | 17,96 | 18,18 | -0,71% | 297.430,00 |
| 03.01.2024 | 18,61 | 18,78 | 18,18 | 18,31 | -3,02% | 312.751,00 |
| 02.01.2024 | 18,50 | 19,19 | 18,44 | 18,88 | 0,21% | 382.311,00 |
| 29.12.2023 | 18,93 | 19,12 | 18,81 | 18,84 | -0,48% | 278.049,00 |
| 28.12.2023 | 18,92 | 19,15 | 18,77 | 18,93 | -0,42% | 193.437,00 |
| 27.12.2023 | 19,15 | 19,15 | 18,78 | 19,01 | -0,26% | 183.105,00 |
| 26.12.2023 | 18,74 | 19,17 | 18,74 | 19,06 | 2,14% | 136.311,00 |
| 22.12.2023 | 18,69 | 19,01 | 18,50 | 18,66 | 0,32% | 195.974,00 |
| 21.12.2023 | 18,77 | 19,03 | 18,45 | 18,60 | 1,36% | 138.980,00 |
| 20.12.2023 | 18,56 | 19,15 | 18,21 | 18,35 | -1,71% | 184.937,00 |
| 19.12.2023 | 18,43 | 18,76 | 18,36 | 18,67 | 1,91% | 243.099,00 |
| 18.12.2023 | 18,63 | 18,63 | 18,25 | 18,32 | -1,35% | 323.117,00 |
| 15.12.2023 | 19,57 | 19,66 | 18,52 | 18,57 | -3,78% | 718.531,00 |
| 14.12.2023 | 18,85 | 19,50 | 18,67 | 19,30 | 3,65% | 565.453,00 |
| 13.12.2023 | 17,92 | 18,75 | 17,69 | 18,62 | 4,43% | 275.048,00 |
| 12.12.2023 | 18,27 | 18,29 | 17,65 | 17,83 | -2,70% | 322.476,00 |
| 11.12.2023 | 18,08 | 18,33 | 17,92 | 18,33 | 0,80% | 291.639,00 |
| 08.12.2023 | 18,23 | 18,57 | 17,81 | 18,18 | -1,09% | 294.332,00 |