12,953€
0,95%
Echtzeit-Aktienkurs Energy Recovery Inc.
Bid:
Ask:
Aktienkurse zur Energy Recovery Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 12,92 | 12,96 | 12,92 | 12,95 | 0,95% | - |
| 16.05.2024 | 12,83 | 12,83 | 12,83 | 12,83 | 0,90% | - |
| 15.05.2024 | 12,72 | 12,72 | 12,72 | 12,72 | -0,04% | - |
| 14.05.2024 | 12,72 | 12,72 | 12,72 | 12,72 | -0,93% | - |
| 13.05.2024 | 12,84 | 13,10 | 12,84 | 12,84 | 0,47% | 198,00 |
| 10.05.2024 | 12,78 | 12,78 | 12,78 | 12,78 | 2,90% | - |
| 09.05.2024 | 12,42 | 12,42 | 12,42 | 12,42 | -2,82% | - |
| 08.05.2024 | 12,78 | 12,78 | 12,78 | 12,78 | -1,31% | - |
| 07.05.2024 | 12,36 | 12,95 | 12,36 | 12,95 | 2,94% | 800,00 |
| 06.05.2024 | 12,56 | 12,70 | 12,56 | 12,58 | 4,27% | 275,00 |
| 03.05.2024 | 12,07 | 12,07 | 12,07 | 12,07 | -11,42% | - |
| 02.05.2024 | 13,62 | 13,62 | 13,62 | 13,62 | -0,73% | - |
| 30.04.2024 | 13,72 | 13,72 | 13,72 | 13,72 | 4,33% | - |
| 29.04.2024 | 13,15 | 13,15 | 13,15 | 13,15 | -0,81% | - |
| 26.04.2024 | 13,33 | 13,49 | 13,22 | 13,26 | 3,05% | - |
| 25.04.2024 | 12,87 | 12,87 | 12,87 | 12,87 | -0,46% | - |
| 24.04.2024 | 12,93 | 12,93 | 12,93 | 12,93 | 1,37% | - |
| 23.04.2024 | 12,75 | 12,75 | 12,75 | 12,75 | -0,12% | - |
| 22.04.2024 | 12,77 | 12,77 | 12,77 | 12,77 | 0,75% | - |
| 19.04.2024 | 12,67 | 12,67 | 12,67 | 12,67 | -0,96% | - |
| 18.04.2024 | 12,74 | 12,90 | 12,61 | 12,79 | 0,25% | - |
| 17.04.2024 | 12,76 | 12,76 | 12,76 | 12,76 | -0,87% | - |
| 16.04.2024 | 13,15 | 13,23 | 12,77 | 12,87 | -4,36% | - |
| 15.04.2024 | 13,46 | 13,46 | 13,46 | 13,46 | -1,75% | - |
| 12.04.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 3,51% | - |
| 11.04.2024 | 13,24 | 13,24 | 13,24 | 13,24 | -2,02% | - |
| 10.04.2024 | 13,67 | 13,71 | 13,14 | 13,51 | -0,42% | - |
| 09.04.2024 | 13,59 | 13,67 | 13,36 | 13,57 | 0,11% | - |
| 08.04.2024 | 13,55 | 13,55 | 13,55 | 13,55 | -4,61% | - |
| 05.04.2024 | 14,21 | 14,21 | 14,21 | 14,21 | -0,14% | - |
| 04.04.2024 | 14,23 | 14,23 | 14,23 | 14,23 | 4,06% | - |
| 03.04.2024 | 13,67 | 13,67 | 13,67 | 13,67 | -6,69% | - |
| 02.04.2024 | 14,65 | 14,65 | 14,65 | 14,65 | 1,03% | - |
| 28.03.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 4,77% | - |
| 27.03.2024 | 13,84 | 13,84 | 13,84 | 13,84 | 0,29% | - |
| 26.03.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -1,15% | - |
| 25.03.2024 | 13,96 | 13,96 | 13,96 | 13,96 | -1,55% | - |
| 22.03.2024 | 14,18 | 14,18 | 14,18 | 14,18 | 2,60% | - |
| 21.03.2024 | 13,82 | 13,82 | 13,82 | 13,82 | 3,75% | - |
| 20.03.2024 | 13,32 | 13,32 | 13,32 | 13,32 | -0,60% | - |
| 19.03.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -0,89% | - |
| 18.03.2024 | 13,52 | 13,52 | 13,52 | 13,52 | 1,81% | - |
| 15.03.2024 | 12,98 | 13,33 | 12,92 | 13,28 | 1,84% | - |
| 14.03.2024 | 13,58 | 13,60 | 13,04 | 13,04 | -2,10% | - |
| 13.03.2024 | 13,32 | 13,32 | 13,32 | 13,32 | -2,49% | - |
| 12.03.2024 | 13,66 | 13,66 | 13,66 | 13,66 | -0,44% | - |
| 11.03.2024 | 13,72 | 13,72 | 13,72 | 13,72 | -2,70% | - |
| 08.03.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 0,43% | - |
| 07.03.2024 | 14,04 | 14,04 | 14,04 | 14,04 | 0,00% | - |
| 06.03.2024 | 14,04 | 14,04 | 14,04 | 14,04 | -1,13% | - |
| 05.03.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -3,27% | - |
| 04.03.2024 | 14,68 | 14,68 | 14,68 | 14,68 | -2,33% | - |
| 01.03.2024 | 14,66 | 15,75 | 14,45 | 15,03 | 8,29% | - |
| 29.02.2024 | 13,88 | 13,88 | 13,88 | 13,88 | -1,98% | - |
| 28.02.2024 | 14,16 | 14,16 | 14,16 | 14,16 | -0,91% | - |
| 27.02.2024 | 14,08 | 14,47 | 14,05 | 14,29 | 6,25% | - |
| 26.02.2024 | 12,94 | 13,49 | 12,84 | 13,45 | -2,25% | - |
| 23.02.2024 | 13,76 | 13,76 | 13,76 | 13,76 | -1,71% | - |
| 22.02.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -1,96% | - |
| 21.02.2024 | 14,28 | 14,28 | 14,28 | 14,28 | -1,52% | - |
| 20.02.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -2,55% | - |
| 19.02.2024 | 14,88 | 14,88 | 14,88 | 14,88 | -0,80% | - |
| 16.02.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 1,42% | - |
| 15.02.2024 | 14,74 | 14,88 | 14,67 | 14,79 | 5,04% | - |
| 14.02.2024 | 14,08 | 14,08 | 14,08 | 14,08 | -2,90% | - |
| 13.02.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,69% | - |
| 12.02.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 2,56% | - |
| 09.02.2024 | 14,04 | 14,04 | 14,04 | 14,04 | 0,86% | - |
| 08.02.2024 | 13,90 | 13,92 | 13,90 | 13,92 | 2,65% | 125,00 |
| 07.02.2024 | 13,56 | 13,56 | 13,56 | 13,56 | 1,35% | - |
| 06.02.2024 | 13,38 | 13,66 | 13,38 | 13,38 | -5,77% | 240,00 |
| 05.02.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 0,71% | - |
| 02.02.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -0,84% | - |
| 01.02.2024 | 14,22 | 14,22 | 14,22 | 14,22 | -4,44% | - |
| 31.01.2024 | 14,56 | 14,88 | 14,56 | 14,88 | 0,13% | 70,00 |
| 30.01.2024 | 14,86 | 14,86 | 14,86 | 14,86 | 0,81% | - |
| 29.01.2024 | 14,74 | 14,74 | 14,74 | 14,74 | -0,41% | - |
| 26.01.2024 | 14,72 | 14,80 | 14,72 | 14,80 | -0,13% | - |
| 25.01.2024 | 14,78 | 14,82 | 14,78 | 14,82 | -0,40% | - |
| 24.01.2024 | 15,50 | 15,50 | 14,88 | 14,88 | -4,37% | - |
| 23.01.2024 | 15,08 | 15,56 | 15,08 | 15,56 | 3,46% | - |
| 22.01.2024 | 15,04 | 15,04 | 15,04 | 15,04 | 0,27% | - |
| 19.01.2024 | 15,16 | 15,16 | 14,78 | 15,00 | -3,60% | 25,00 |
| 18.01.2024 | 15,56 | 15,56 | 15,56 | 15,56 | -2,63% | - |
| 17.01.2024 | 15,98 | 15,98 | 15,98 | 15,98 | -1,24% | 100,00 |
| 16.01.2024 | 16,18 | 16,18 | 16,18 | 16,18 | -1,34% | - |
| 15.01.2024 | 16,18 | 16,40 | 16,18 | 16,40 | 3,93% | 250,00 |
| 12.01.2024 | 15,38 | 15,78 | 15,38 | 15,78 | 2,33% | - |
| 11.01.2024 | 15,42 | 15,42 | 15,42 | 15,42 | -0,90% | - |
| 10.01.2024 | 15,92 | 15,92 | 15,56 | 15,56 | -5,12% | 69,00 |
| 09.01.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 1,74% | - |
| 08.01.2024 | 16,12 | 16,12 | 16,12 | 16,12 | -2,07% | - |
| 05.01.2024 | 16,46 | 16,46 | 16,46 | 16,46 | -0,84% | - |
| 04.01.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -0,24% | - |
| 03.01.2024 | 17,04 | 17,04 | 16,64 | 16,64 | -1,65% | - |
| 02.01.2024 | 16,90 | 16,92 | 16,90 | 16,92 | 0,00% | 400,00 |
| 29.12.2023 | 16,92 | 16,92 | 16,92 | 16,92 | -0,24% | - |
| 28.12.2023 | 16,96 | 16,96 | 16,96 | 16,96 | -0,70% | - |
| 27.12.2023 | 17,08 | 17,08 | 17,08 | 17,08 | 2,28% | - |
| 22.12.2023 | 16,70 | 16,70 | 16,70 | 16,70 | 0,36% | - |