Energy Recovery, Inc. ERII
NASDAQ · Vereinigte Staaten · Produzierendes Gewerbe
$6,70+0,03 (+0,45 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $6,70 | +0,45 % | $6,68 | $6,76 | $6,60 | 725,49K |
| 2026-09-30 | $6,67 | -1,19 % | $6,75 | $6,78 | $6,66 | 824,60K |
| 2026-09-29 | $6,75 | +0,45 % | $6,75 | $6,82 | $6,70 | 689,50K |
| 2026-09-28 | $6,72 | -1,32 % | $6,78 | $6,79 | $6,60 | 931,40K |
| 2026-09-25 | $6,81 | -0,29 % | $6,83 | $6,90 | $6,77 | 681,70K |
| 2026-09-24 | $6,83 | +0,44 % | $6,76 | $6,84 | $6,69 | 800,50K |
| 2026-09-23 | $6,80 | -4,49 % | $7,06 | $7,06 | $6,78 | 777,60K |
| 2026-09-22 | $7,12 | +1,28 % | $7,06 | $7,14 | $6,95 | 754,10K |
| 2026-09-21 | $7,03 | +0,57 % | $7,00 | $7,07 | $6,91 | 977,80K |
| 2026-09-18 | $6,99 | -0,85 % | $6,97 | $7,06 | $6,89 | 1,95M |
| 2026-09-17 | $7,05 | -0,70 % | $7,19 | $7,20 | $6,96 | 656,40K |
| 2026-09-16 | $7,10 | +0,57 % | $7,08 | $7,33 | $7,05 | 912,70K |
| 2026-09-15 | $7,06 | -0,42 % | $7,11 | $7,12 | $6,90 | 1,29M |
| 2026-09-14 | $7,09 | -6,09 % | $7,18 | $7,27 | $6,93 | 2,02M |
| 2026-09-11 | $7,55 | +3,85 % | $7,39 | $7,59 | $7,33 | 928,80K |
| 2026-09-10 | $7,27 | -1,49 % | $7,35 | $7,42 | $7,25 | 810,70K |
| 2026-09-09 | $7,38 | -4,16 % | $7,64 | $7,68 | $7,33 | 922,70K |
| 2026-09-08 | $7,70 | +0,92 % | $7,57 | $7,79 | $7,49 | 1,14M |
| 2026-09-04 | $7,63 | -0,26 % | $7,62 | $7,75 | $7,60 | 642,90K |
| 2026-09-03 | $7,65 | +0,92 % | $7,64 | $7,72 | $7,53 | 802,40K |
| 2026-09-02 | $7,58 | -1,94 % | $7,75 | $7,76 | $7,53 | 945,70K |
| 2026-09-01 | $7,73 | +0,26 % | $7,65 | $7,77 | $7,60 | 1,29M |
| 2026-08-31 | $7,71 | -0,77 % | $7,73 | $7,80 | $7,63 | 3,24M |
| 2026-08-28 | $7,77 | -1,65 % | $7,92 | $8,05 | $7,76 | 683,80K |
| 2026-08-27 | $7,90 | -0,50 % | $7,90 | $7,96 | $7,76 | 566,90K |
| 2026-08-26 | $7,94 | +1,15 % | $7,86 | $8,02 | $7,82 | 682,60K |
| 2026-08-25 | $7,85 | +0,64 % | $7,84 | $7,90 | $7,74 | 583,70K |
| 2026-08-24 | $7,80 | -1,27 % | $7,90 | $7,90 | $7,63 | 811,20K |
| 2026-08-21 | $7,90 | +1,94 % | $7,82 | $7,94 | $7,76 | 506,00K |
| 2026-08-20 | $7,75 | -2,02 % | $7,79 | $7,86 | $7,58 | 1,02M |
| 2026-08-19 | $7,91 | +0,38 % | $7,86 | $8,00 | $7,78 | 889,90K |
| 2026-08-18 | $7,88 | -3,19 % | $8,06 | $8,12 | $7,74 | 1,00M |
| 2026-08-17 | $8,14 | -2,51 % | $8,35 | $8,38 | $8,09 | 1,18M |
| 2026-08-14 | $8,35 | +6,78 % | $7,91 | $8,39 | $7,76 | 1,35M |
| 2026-08-13 | $7,82 | +0,51 % | $7,76 | $7,84 | $7,51 | 1,28M |
| 2026-08-12 | $7,78 | +0,78 % | $7,77 | $7,93 | $7,74 | 714,80K |
| 2026-08-11 | $7,72 | -3,38 % | $7,99 | $8,05 | $7,71 | 1,16M |
| 2026-08-10 | $7,99 | -7,95 % | $8,70 | $8,73 | $7,87 | 913,80K |
| 2026-08-07 | $8,68 | -0,57 % | $8,86 | $8,92 | $8,57 | 976,30K |
| 2026-08-06 | $8,73 | -1,47 % | $8,36 | $8,81 | $8,31 | 1,33M |
| 2026-08-05 | $8,86 | -2,85 % | $9,11 | $9,34 | $8,80 | 914,80K |
| 2026-08-04 | $9,12 | +2,36 % | $9,03 | $9,17 | $8,87 | 951,10K |
| 2026-08-03 | $8,91 | +3,01 % | $8,79 | $8,92 | $8,56 | 1,28M |
| 2026-07-31 | $8,65 | +2,61 % | $8,50 | $8,66 | $8,31 | 1,45M |
| 2026-07-30 | $8,43 | +3,56 % | $8,28 | $8,46 | $8,16 | 847,30K |
| 2026-07-29 | $8,14 | -3,10 % | $8,30 | $8,39 | $7,86 | 1,51M |
| 2026-07-28 | $8,40 | -1,41 % | $8,56 | $8,73 | $8,35 | 688,10K |
| 2026-07-27 | $8,52 | +1,19 % | $8,45 | $8,66 | $8,37 | 767,40K |
| 2026-07-24 | $8,42 | +0,12 % | $8,46 | $8,56 | $8,36 | 514,10K |
| 2026-07-23 | $8,41 | -1,52 % | $8,43 | $8,61 | $8,37 | 546,30K |
| 2026-07-22 | $8,54 | -0,93 % | $8,62 | $8,68 | $8,47 | 608,10K |
| 2026-07-21 | $8,62 | +1,65 % | $8,52 | $8,74 | $8,52 | 596,40K |
| 2026-07-20 | $8,48 | -1,62 % | $8,65 | $8,68 | $8,46 | 558,50K |
| 2026-07-17 | $8,62 | -0,92 % | $8,68 | $8,97 | $8,52 | 741,30K |
| 2026-07-16 | $8,70 | +0,93 % | $8,56 | $8,73 | $8,50 | 596,10K |
| 2026-07-15 | $8,62 | -0,46 % | $8,68 | $8,85 | $8,44 | 703,20K |
| 2026-07-14 | $8,66 | 0,00 % | $8,68 | $8,75 | $8,59 | 570,70K |
| 2026-07-13 | $8,66 | -0,80 % | $8,73 | $8,86 | $8,55 | 893,10K |
| 2026-07-10 | $8,73 | -2,24 % | $8,91 | $8,91 | $8,67 | 676,70K |
| 2026-07-09 | $8,93 | +3,60 % | $8,60 | $8,96 | $8,57 | 1,04M |
| 2026-07-08 | $8,62 | -2,05 % | $8,61 | $8,72 | $8,56 | 660,00K |
| 2026-07-07 | $8,80 | -2,22 % | $8,90 | $8,95 | $8,58 | 537,80K |
| 2026-07-06 | $9,00 | +1,81 % | $8,87 | $9,04 | $8,80 | 415,60K |
| 2026-07-02 | $8,84 | -0,67 % | $8,94 | $9,06 | $8,79 | 647,20K |
| 2026-07-01 | $8,90 | -1,33 % | $8,98 | $9,23 | $8,89 | 669,20K |
| 2026-06-30 | $9,02 | +2,38 % | $8,89 | $9,07 | $8,70 | 919,00K |
| 2026-06-29 | $8,81 | -0,11 % | $8,96 | $9,00 | $8,75 | 875,50K |
| 2026-06-26 | $8,82 | +0,34 % | $8,70 | $9,05 | $8,68 | 1,59M |
| 2026-06-25 | $8,79 | +0,23 % | $8,89 | $8,95 | $8,73 | 710,10K |
| 2026-06-24 | $8,77 | -1,02 % | $8,93 | $9,11 | $8,75 | 924,90K |
| 2026-06-23 | $8,86 | -0,45 % | $8,60 | $9,02 | $8,54 | 621,30K |
| 2026-06-22 | $8,90 | -5,52 % | $9,42 | $9,42 | $8,85 | 1,37M |
| 2026-06-18 | $9,42 | +4,78 % | $9,54 | $9,91 | $9,16 | 3,56M |
| 2026-06-17 | $8,99 | +4,78 % | $8,60 | $9,67 | $8,57 | 2,48M |
| 2026-06-16 | $8,58 | -2,05 % | $8,76 | $9,07 | $8,54 | 1,54M |
| 2026-06-15 | $8,76 | +5,16 % | $8,52 | $9,06 | $8,43 | 2,07M |
| 2026-06-12 | $8,33 | +1,71 % | $8,19 | $8,41 | $8,15 | 720,10K |
| 2026-06-11 | $8,19 | +3,41 % | $7,97 | $8,24 | $7,83 | 839,40K |
| 2026-06-10 | $7,92 | -2,46 % | $8,09 | $8,11 | $7,89 | 523,10K |
| 2026-06-09 | $8,12 | +1,88 % | $8,07 | $8,30 | $7,96 | 689,80K |
| 2026-06-08 | $7,97 | -0,50 % | $8,03 | $8,15 | $7,83 | 669,40K |
| 2026-06-05 | $8,01 | -3,38 % | $8,29 | $8,30 | $8,00 | 584,60K |
| 2026-06-04 | $8,29 | +3,11 % | $8,15 | $8,39 | $8,06 | 753,60K |
| 2026-06-03 | $8,04 | -1,71 % | $8,13 | $8,35 | $8,00 | 1,10M |
| 2026-06-02 | $8,18 | +2,25 % | $8,06 | $8,30 | $8,06 | 725,30K |
| 2026-06-01 | $8,00 | -2,08 % | $8,12 | $8,20 | $7,94 | 984,90K |
| 2026-05-29 | $8,17 | -5,33 % | $8,43 | $8,52 | $8,09 | 892,10K |
| 2026-05-28 | $8,63 | -0,58 % | $8,59 | $8,71 | $8,50 | 557,40K |
| 2026-05-27 | $8,68 | -1,03 % | $8,81 | $8,81 | $8,57 | 493,30K |
| 2026-05-26 | $8,77 | -0,90 % | $8,92 | $9,00 | $8,71 | 806,90K |