732,890$
0,91%
Echtzeit-Aktienkurs Emcor Group Inc.
Bid:
Ask:
Aktienkurse zur Emcor Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 725,87 | 747,53 | 721,18 | 732,89 | 0,91% | 251.246,00 |
| 26.03.2026 | 756,00 | 761,99 | 720,68 | 726,31 | -5,03% | 334.500,00 |
| 25.03.2026 | 775,86 | 775,86 | 761,52 | 764,76 | 0,46% | 270.427,00 |
| 24.03.2026 | 753,00 | 768,27 | 736,44 | 761,27 | 2,23% | 421.523,00 |
| 23.03.2026 | 738,10 | 761,58 | 734,38 | 744,66 | 2,72% | 328.160,00 |
| 20.03.2026 | 750,05 | 755,41 | 718,20 | 724,93 | -3,51% | 906.749,00 |
| 19.03.2026 | 727,25 | 757,24 | 723,49 | 751,33 | 1,85% | 487.175,00 |
| 18.03.2026 | 735,99 | 747,97 | 731,80 | 737,66 | 1,25% | 392.609,00 |
| 17.03.2026 | 730,94 | 736,01 | 714,69 | 728,55 | 0,28% | 195.917,00 |
| 16.03.2026 | 724,35 | 732,69 | 720,97 | 726,55 | 2,34% | 301.639,00 |
| 13.03.2026 | 718,68 | 727,65 | 707,65 | 709,91 | -0,09% | 287.894,00 |
| 12.03.2026 | 710,01 | 718,92 | 701,83 | 710,53 | -1,34% | 276.842,00 |
| 11.03.2026 | 719,00 | 727,06 | 712,09 | 720,18 | -0,44% | 353.546,00 |
| 10.03.2026 | 723,59 | 735,19 | 719,71 | 723,38 | 0,58% | 260.418,00 |
| 09.03.2026 | 691,27 | 719,19 | 685,50 | 719,18 | 1,90% | 390.653,00 |
| 06.03.2026 | 705,00 | 715,15 | 700,00 | 705,79 | -1,84% | 396.093,00 |
| 05.03.2026 | 732,19 | 736,82 | 704,12 | 719,01 | -2,95% | 579.224,00 |
| 04.03.2026 | 741,51 | 750,85 | 735,00 | 740,87 | 0,62% | 367.801,00 |
| 03.03.2026 | 721,70 | 742,06 | 710,66 | 736,30 | 0,07% | 512.785,00 |
| 02.03.2026 | 719,26 | 749,97 | 714,71 | 735,78 | 1,54% | 411.482,00 |
| 27.02.2026 | 745,01 | 747,62 | 712,91 | 724,62 | -2,89% | 638.467,00 |
| 26.02.2026 | 780,00 | 780,00 | 713,98 | 746,18 | -6,94% | 880.885,00 |
| 25.02.2026 | 814,16 | 815,85 | 798,93 | 801,80 | -0,62% | 474.373,00 |
| 24.02.2026 | 799,50 | 815,00 | 790,64 | 806,80 | -0,74% | 372.681,00 |
| 20.02.2026 | 800,38 | 821,90 | 799,19 | 812,79 | 1,15% | 354.584,00 |
| 19.02.2026 | 784,20 | 806,24 | 778,61 | 803,55 | 2,62% | 308.101,00 |
| 18.02.2026 | 796,61 | 806,37 | 780,64 | 783,06 | -1,81% | 415.249,00 |
| 17.02.2026 | 794,90 | 806,39 | 788,06 | 797,50 | -0,41% | 363.962,00 |
| 13.02.2026 | 784,68 | 809,05 | 777,52 | 800,82 | 2,29% | 309.520,00 |
| 12.02.2026 | 815,00 | 835,00 | 781,50 | 782,93 | -3,16% | 524.339,00 |
| 11.02.2026 | 796,00 | 816,59 | 785,18 | 808,51 | 3,78% | 440.806,00 |
| 10.02.2026 | 776,06 | 792,84 | 768,70 | 779,09 | 0,37% | 349.726,00 |
| 09.02.2026 | 764,32 | 787,90 | 761,43 | 776,24 | 1,56% | 403.717,00 |
| 06.02.2026 | 734,91 | 766,41 | 734,91 | 764,35 | 6,50% | 371.233,00 |
| 05.02.2026 | 704,97 | 726,86 | 696,74 | 717,68 | 1,28% | 323.616,00 |
| 04.02.2026 | 744,55 | 744,85 | 687,33 | 708,62 | -4,82% | 553.723,00 |
| 03.02.2026 | 739,98 | 747,54 | 726,24 | 744,53 | 1,76% | 258.894,00 |
| 02.02.2026 | 715,99 | 731,71 | 714,65 | 731,67 | 1,52% | 252.040,00 |
| 30.01.2026 | 718,97 | 731,13 | 712,46 | 720,73 | -1,32% | 306.617,00 |
| 29.01.2026 | 739,59 | 747,78 | 718,00 | 730,40 | 0,42% | 346.997,00 |
| 28.01.2026 | 717,00 | 735,59 | 713,95 | 727,35 | 1,55% | 284.741,00 |
| 27.01.2026 | 709,32 | 719,30 | 704,30 | 716,28 | 1,33% | 226.381,00 |
| 26.01.2026 | 698,89 | 709,00 | 694,24 | 706,87 | 0,57% | 246.832,00 |
| 22.01.2026 | 717,92 | 724,74 | 690,00 | 702,89 | -0,82% | 290.037,00 |
| 21.01.2026 | 693,97 | 711,05 | 687,80 | 708,71 | 3,05% | 271.792,00 |
| 20.01.2026 | 684,70 | 696,74 | 680,00 | 687,76 | -1,56% | 300.163,00 |
| 16.01.2026 | 689,25 | 708,36 | 689,09 | 698,69 | 2,43% | 485.559,00 |
| 15.01.2026 | 672,00 | 689,80 | 669,76 | 682,13 | 3,24% | 453.956,00 |
| 14.01.2026 | 665,46 | 667,45 | 640,65 | 660,73 | -1,46% | 300.011,00 |
| 13.01.2026 | 665,23 | 671,06 | 662,36 | 670,55 | 1,50% | 326.960,00 |
| 12.01.2026 | 647,06 | 664,46 | 645,59 | 660,65 | 2,23% | 412.149,00 |
| 09.01.2026 | 632,00 | 652,00 | 630,90 | 646,27 | 2,87% | 319.332,00 |
| 08.01.2026 | 650,97 | 651,27 | 618,09 | 628,27 | -3,49% | 424.103,00 |
| 07.01.2026 | 654,88 | 657,46 | 646,95 | 650,97 | -0,76% | 428.479,00 |
| 06.01.2026 | 657,14 | 661,20 | 626,05 | 655,94 | 0,36% | 395.194,00 |
| 05.01.2026 | 644,71 | 662,65 | 644,56 | 653,57 | 2,34% | 416.306,00 |
| 02.01.2026 | 617,52 | 641,00 | 614,95 | 638,65 | 4,39% | 285.992,00 |
| 31.12.2025 | 618,33 | 620,00 | 610,00 | 611,79 | -0,89% | 265.549,00 |
| 30.12.2025 | 622,29 | 623,53 | 616,66 | 617,30 | -0,96% | 195.509,00 |
| 29.12.2025 | 624,27 | 629,82 | 621,50 | 623,26 | -0,61% | 250.736,00 |
| 26.12.2025 | 625,39 | 629,03 | 624,22 | 627,09 | 0,16% | 151.225,00 |
| 24.12.2025 | 622,84 | 626,63 | 618,41 | 626,07 | 0,06% | 97.545,00 |
| 23.12.2025 | 619,49 | 627,72 | 618,59 | 625,69 | 0,62% | 187.798,00 |
| 22.12.2025 | 618,06 | 627,96 | 613,85 | 621,84 | 1,71% | 257.158,00 |
| 19.12.2025 | 616,45 | 623,65 | 608,85 | 611,41 | -0,24% | 888.955,00 |
| 18.12.2025 | 604,57 | 617,60 | 602,30 | 612,86 | 2,75% | 463.325,00 |
| 17.12.2025 | 622,35 | 625,34 | 591,25 | 596,47 | -4,50% | 546.472,00 |
| 16.12.2025 | 626,00 | 630,91 | 620,47 | 624,56 | 0,08% | 309.970,00 |
| 15.12.2025 | 623,60 | 632,32 | 618,48 | 624,09 | 0,07% | 274.415,00 |
| 12.12.2025 | 640,38 | 641,77 | 604,98 | 623,65 | -2,49% | 527.783,00 |
| 11.12.2025 | 623,53 | 642,20 | 618,33 | 639,58 | 2,00% | 303.856,00 |
| 10.12.2025 | 623,83 | 633,77 | 611,15 | 627,02 | 0,53% | 329.842,00 |
| 09.12.2025 | 624,95 | 636,31 | 622,54 | 623,74 | -0,87% | 389.817,00 |
| 08.12.2025 | 628,66 | 645,32 | 621,77 | 629,22 | 0,90% | 403.335,00 |
| 05.12.2025 | 633,66 | 637,81 | 622,64 | 623,62 | -1,85% | 349.946,00 |
| 04.12.2025 | 610,00 | 638,95 | 607,00 | 635,36 | 3,82% | 490.814,00 |
| 03.12.2025 | 606,13 | 612,74 | 590,99 | 612,00 | 0,93% | 338.135,00 |
| 02.12.2025 | 611,33 | 618,15 | 602,51 | 606,37 | -0,23% | 329.007,00 |
| 01.12.2025 | 603,03 | 610,86 | 601,00 | 607,78 | -1,19% | 271.683,00 |
| 28.11.2025 | 615,47 | 619,40 | 613,02 | 615,07 | 0,71% | 145.961,00 |
| 26.11.2025 | 609,45 | 617,99 | 609,45 | 610,72 | 0,84% | 237.558,00 |
| 25.11.2025 | 600,52 | 608,84 | 587,54 | 605,61 | 0,46% | 289.455,00 |
| 24.11.2025 | 589,76 | 614,00 | 585,12 | 602,84 | 3,39% | 538.270,00 |
| 20.11.2025 | 621,86 | 626,60 | 577,88 | 583,08 | -3,76% | 609.069,00 |
| 19.11.2025 | 617,97 | 625,14 | 603,58 | 605,84 | -1,42% | 663.638,00 |
| 18.11.2025 | 605,11 | 624,07 | 602,61 | 614,59 | 0,52% | 371.853,00 |
| 17.11.2025 | 619,75 | 626,88 | 606,66 | 611,40 | -1,22% | 376.301,00 |
| 13.11.2025 | 644,09 | 644,11 | 615,52 | 618,96 | -3,80% | 492.624,00 |
| 12.11.2025 | 643,52 | 655,97 | 640,85 | 643,38 | 0,39% | 328.879,00 |
| 11.11.2025 | 650,43 | 655,45 | 639,71 | 640,85 | -2,36% | 279.383,00 |
| 10.11.2025 | 661,39 | 666,00 | 646,00 | 656,33 | 1,08% | 284.273,00 |
| 07.11.2025 | 638,72 | 655,63 | 636,11 | 649,34 | -0,67% | 571.234,00 |
| 06.11.2025 | 672,71 | 672,71 | 653,17 | 653,75 | -3,21% | 332.007,00 |
| 05.11.2025 | 659,16 | 679,30 | 657,31 | 675,42 | 3,20% | 314.372,00 |
| 04.11.2025 | 661,25 | 664,50 | 646,21 | 654,50 | -2,82% | 440.307,00 |
| 03.11.2025 | 673,00 | 681,84 | 670,08 | 673,52 | -0,33% | 428.000,00 |
| 31.10.2025 | 659,32 | 682,12 | 657,49 | 675,78 | 4,29% | 959.073,00 |
| 30.10.2025 | 665,00 | 715,83 | 632,06 | 648,00 | -16,60% | 1.418.204,00 |
| 29.10.2025 | 757,74 | 778,64 | 755,79 | 777,00 | 3,40% | 665.649,00 |
| 28.10.2025 | 752,50 | 758,72 | 747,01 | 751,44 | -0,45% | 398.903,00 |