Holen Sie sich die Stockscreener-App
14.62
0.48%
0.07
Handel nachbörslich:
14.50
-0.12
-0.82%
Energy Recovery Inc-Aktien (ERII) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-16 | $14.85 | $14.51 | $0.34 | 665,370.0 | +0.48% |
| 2025-09-15 | $14.63 | $14.20 | $0.435 | 397,088.0 | +1.32% |
| 2025-09-12 | $14.51 | $14.28 | $0.23 | 258,761.0 | -1.17% |
| 2025-09-11 | $14.65 | $14.40 | $0.245 | 369,266.0 | -0.41% |
| 2025-09-10 | $14.59 | $14.20 | $0.39 | 360,613.0 | +1.46% |
| 2025-09-09 | $14.55 | $14.06 | $0.49 | 508,449.0 | -1.37% |
| 2025-09-08 | $14.66 | $14.31 | $0.35 | 437,530.0 | +1.11% |
| 2025-09-05 | $14.57 | $14.26 | $0.31 | 325,647.0 | +0.77% |
| 2025-09-04 | $14.37 | $13.92 | $0.445 | 487,543.0 | +1.49% |
| 2025-09-03 | $14.47 | $14.09 | $0.385 | 564,273.0 | -1.67% |
| 2025-09-02 | $14.39 | $14.06 | $0.33 | 438,918.0 | +0.91% |
| 2025-08-29 | $14.42 | $14.10 | $0.325 | 210,455.0 | -1.39% |
| 2025-08-28 | $14.57 | $14.34 | $0.23 | 295,552.0 | -1.10% |
| 2025-08-27 | $14.60 | $14.41 | $0.19 | 318,483.0 | +0.34% |
| 2025-08-26 | $14.76 | $14.48 | $0.275 | 305,553.0 | +0.21% |
| 2025-08-25 | $14.71 | $14.49 | $0.215 | 238,623.0 | -1.63% |
| 2025-08-22 | $14.82 | $14.19 | $0.631 | 328,924.0 | +3.81% |
| 2025-08-21 | $14.73 | $14.00 | $0.73 | 315,338.0 | -1.05% |
| 2025-08-20 | $14.44 | $14.20 | $0.245 | 410,673.0 | -0.55% |
| 2025-08-19 | $14.55 | $14.28 | $0.27 | 337,826.0 | +1.19% |
Energy Recovery Inc-Aktien (ERII) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Energy Recovery Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ERII-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Energy Recovery Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Energy Recovery Inc-Aktien (ERII) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09 | $14.85 | $13.92 | $0.93 | 5,478,828.0 | +2.89% |
| 2025-08 | $15.24 | $12.65 | $2.58 | 8,568,331.0 | +5.65% |
| 2025-07 | $14.04 | $12.54 | $1.50 | 8,182,532.0 | +5.24% |
| 2025-06 | $13.02 | $11.88 | $1.14 | 8,726,127.0 | +1.35% |
| 2025-05 | $15.96 | $10.86 | $5.10 | 13,172,698.0 | -18.38% |
| 2025-04 | $16.05 | $13.77 | $2.28 | 9,379,652.0 | -2.77% |
| 2025-03 | $16.86 | $14.90 | $1.96 | 9,191,034.0 | +6.22% |
| 2025-02 | $16.03 | $13.94 | $2.09 | 5,165,276.0 | +4.32% |
| 2025-01 | $15.45 | $13.80 | $1.65 | 5,187,909.0 | -2.45% |
Energy Recovery Inc-Aktien (ERII) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $17.44 | $14.50 | $2.94 | 7,553,527.0 | -5.40% |
| 2024-11 | $20.27 | $14.47 | $5.80 | 14,199,330.0 | -12.88% |
| 2024-10 | $19.11 | $16.19 | $2.92 | 7,514,756.0 | +2.70% |
| 2024-09 | $17.74 | $14.43 | $3.31 | 6,365,495.0 | +7.08% |
| 2024-08 | $18.36 | $15.23 | $3.13 | 10,204,929.0 | +11.39% |
| 2024-07 | $15.73 | $12.46 | $3.27 | 7,107,253.0 | +9.71% |
| 2024-06 | $14.74 | $12.26 | $2.48 | 7,098,590.0 | -1.56% |
| 2024-05 | $14.99 | $12.45 | $2.54 | 9,078,482.0 | -9.40% |
| 2024-04 | $15.95 | $13.41 | $2.54 | 7,261,025.0 | -5.64% |
| 2024-03 | $16.62 | $14.06 | $2.56 | 8,833,368.0 | +1.02% |
| 2024-02 | $16.25 | $13.95 | $2.30 | 10,187,433.0 | +0.77% |
| 2024-01 | $19.19 | $15.51 | $3.68 | 10,580,998.0 | -17.68% |
Energy Recovery Inc-Aktien (ERII) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $19.66 | $17.65 | $2.01 | 6,872,048.0 | -1.15% |
| 2023-11 | $19.94 | $14.06 | $5.88 | 11,138,513.0 | +25.39% |
| 2023-10 | $21.32 | $14.04 | $7.28 | 13,717,489.0 | -28.34% |
| 2023-09 | $27.39 | $20.50 | $6.89 | 9,413,001.0 | -21.96% |
| 2023-08 | $30.61 | $22.88 | $7.73 | 10,286,799.0 | -10.83% |
| 2023-07 | $30.76 | $27.21 | $3.55 | 6,992,997.0 | +9.05% |
| 2023-06 | $29.71 | $23.76 | $5.95 | 8,795,707.0 | +17.39% |
| 2023-05 | $25.64 | $21.78 | $3.86 | 7,489,916.0 | +5.68% |
| 2023-04 | $25.09 | $22.12 | $2.96 | 7,444,900.0 | -2.26% |
| 2023-03 | $24.18 | $20.87 | $3.31 | 7,759,224.0 | +4.44% |
| 2023-02 | $23.13 | $20.72 | $2.41 | 6,738,884.0 | -0.27% |
| 2023-01 | $22.30 | $19.68 | $2.62 | 4,999,927.0 | +8.00% |
5.85%
3.11%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):