Holen Sie sich die Stockscreener-App
9.9556
2.54%
-0.2844
Energy Recovery Inc-Aktien (ERII) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03-13 | $10.46 | $9.89 | $0.565 | 350,768.0 | -2.88% |
| 2026-03-12 | $10.64 | $10.13 | $0.51 | 830,827.0 | -5.01% |
| 2026-03-11 | $10.89 | $10.60 | $0.2906 | 655,646.0 | -0.83% |
| 2026-03-10 | $11.21 | $10.77 | $0.445 | 1,013,607.0 | -2.25% |
| 2026-03-09 | $11.61 | $10.35 | $1.26 | 1,759,411.0 | +4.81% |
| 2026-03-06 | $10.81 | $10.38 | $0.4322 | 905,306.0 | -1.12% |
| 2026-03-05 | $10.78 | $10.54 | $0.24 | 860,772.0 | +0.09% |
| 2026-03-04 | $10.80 | $10.21 | $0.595 | 993,912.0 | +4.89% |
| 2026-03-03 | $10.24 | $9.59 | $0.65 | 1,702,620.0 | -0.39% |
| 2026-03-02 | $10.36 | $9.85 | $0.51 | 940,308.0 | -1.63% |
| 2026-02-27 | $10.79 | $10.03 | $0.76 | 1,196,525.0 | +0.00% |
| 2026-02-26 | $11.97 | $10.22 | $1.75 | 4,517,498.0 | -35.30% |
| 2026-02-25 | $16.18 | $15.77 | $0.41 | 444,388.0 | +0.31% |
| 2026-02-24 | $16.16 | $15.79 | $0.365 | 299,876.0 | +0.06% |
| 2026-02-23 | $16.27 | $15.71 | $0.555 | 369,142.0 | -1.11% |
| 2026-02-20 | $16.30 | $15.88 | $0.415 | 272,150.0 | +1.18% |
| 2026-02-19 | $16.11 | $15.74 | $0.375 | 279,699.0 | +1.90% |
| 2026-02-18 | $16.00 | $15.66 | $0.34 | 291,419.0 | -0.88% |
| 2026-02-17 | $16.09 | $15.44 | $0.655 | 333,326.0 | +1.86% |
| 2026-02-13 | $15.81 | $15.42 | $0.39 | 309,263.0 | +1.50% |
| 2026-02-12 | $15.89 | $15.31 | $0.58 | 234,824.0 | -0.45% |
| 2026-02-11 | $15.90 | $15.31 | $0.59 | 246,251.0 | -0.96% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03 | $11.61 | $9.59 | $2.02 | 10,013,177.0 | -4.65% |
| 2026-02 | $16.30 | $10.03 | $6.27 | 10,826,346.0 | -28.51% |
| 2026-01 | $14.96 | $13.44 | $1.52 | 6,250,112.0 | +8.15% |
Energy Recovery Inc-Aktien (ERII) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $15.00 | $13.47 | $1.53 | 9,293,015.0 | -6.71% |
| 2025-11 | $17.36 | $13.27 | $4.09 | 13,566,156.0 | -15.55% |
| 2025-10 | $18.32 | $15.18 | $3.14 | 8,852,320.0 | +10.96% |
| 2025-09 | $15.47 | $13.92 | $1.55 | 10,001,077.0 | +8.52% |
| 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% |
3.97%
2.45%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):