748,240$
7,46%
Echtzeit-Aktienkurs Emcor Group Inc.
Bid:
Ask:
Aktienkurse zur Emcor Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 732,01 | 752,52 | 729,89 | 748,24 | 7,46% | 675.466,00 |
| 23.10.2025 | 665,77 | 698,10 | 665,66 | 696,28 | 5,03% | 452.381,00 |
| 22.10.2025 | 692,40 | 700,29 | 646,55 | 662,93 | -3,92% | 566.355,00 |
| 21.10.2025 | 700,15 | 701,24 | 680,50 | 689,95 | -1,46% | 383.757,00 |
| 20.10.2025 | 700,00 | 704,09 | 693,35 | 700,18 | 1,62% | 288.593,00 |
| 17.10.2025 | 680,15 | 692,11 | 675,35 | 689,01 | 0,26% | 482.650,00 |
| 16.10.2025 | 691,94 | 695,91 | 683,05 | 687,22 | -0,50% | 413.236,00 |
| 15.10.2025 | 687,84 | 692,57 | 680,00 | 690,64 | 2,45% | 619.336,00 |
| 14.10.2025 | 665,73 | 681,02 | 661,01 | 674,14 | -0,43% | 451.923,00 |
| 13.10.2025 | 685,35 | 686,91 | 672,50 | 677,02 | 2,00% | 241.070,00 |
| 10.10.2025 | 695,50 | 697,91 | 663,66 | 663,74 | -2,51% | 421.671,00 |
| 09.10.2025 | 697,50 | 697,50 | 678,68 | 680,83 | -2,04% | 409.793,00 |
| 08.10.2025 | 677,07 | 695,40 | 672,95 | 695,03 | 3,26% | 417.346,00 |
| 07.10.2025 | 678,38 | 685,82 | 663,30 | 673,08 | 0,46% | 484.491,00 |
| 06.10.2025 | 658,25 | 679,02 | 657,50 | 670,00 | 1,47% | 567.187,00 |
| 02.10.2025 | 654,71 | 664,16 | 649,66 | 660,28 | 0,82% | 342.195,00 |
| 01.10.2025 | 644,71 | 657,88 | 640,98 | 654,92 | 0,83% | 400.341,00 |
| 30.09.2025 | 640,17 | 651,18 | 640,17 | 649,54 | 1,39% | 300.659,00 |
| 29.09.2025 | 644,78 | 650,91 | 636,16 | 640,63 | 0,01% | 398.479,00 |
| 26.09.2025 | 626,52 | 645,95 | 626,52 | 640,57 | 2,49% | 395.219,00 |
| 25.09.2025 | 614,12 | 628,00 | 609,00 | 625,00 | -0,25% | 356.586,00 |
| 24.09.2025 | 651,50 | 653,09 | 625,51 | 626,57 | -2,81% | 454.686,00 |
| 23.09.2025 | 657,00 | 660,43 | 641,72 | 644,70 | -1,70% | 545.358,00 |
| 22.09.2025 | 625,01 | 655,92 | 622,59 | 655,83 | 3,77% | 797.881,00 |
| 19.09.2025 | 628,91 | 634,72 | 613,81 | 632,02 | 0,49% | 10.206.398,00 |
| 18.09.2025 | 617,09 | 639,11 | 616,52 | 628,92 | 1,98% | 706.143,00 |
| 17.09.2025 | 622,03 | 626,09 | 611,24 | 616,72 | -0,37% | 381.454,00 |
| 16.09.2025 | 624,01 | 627,61 | 613,55 | 618,99 | -1,55% | 430.990,00 |
| 15.09.2025 | 628,00 | 630,34 | 616,15 | 628,75 | -0,05% | 523.492,00 |
| 12.09.2025 | 638,35 | 640,55 | 628,59 | 629,08 | -1,71% | 455.185,00 |
| 11.09.2025 | 638,66 | 648,19 | 634,91 | 640,00 | 0,88% | 666.445,00 |
| 10.09.2025 | 632,70 | 641,85 | 628,00 | 634,40 | 1,82% | 722.643,00 |
| 09.09.2025 | 631,60 | 631,60 | 618,39 | 623,03 | 0,23% | 559.694,00 |
| 08.09.2025 | 631,78 | 637,55 | 619,61 | 621,58 | -0,61% | 567.017,00 |
| 05.09.2025 | 638,89 | 640,59 | 612,50 | 625,40 | -2,37% | 388.993,00 |
| 04.09.2025 | 627,28 | 642,08 | 626,50 | 640,57 | 2,12% | 323.499,00 |
| 03.09.2025 | 622,73 | 627,97 | 620,22 | 627,28 | 1,11% | 303.171,00 |
| 02.09.2025 | 605,21 | 621,57 | 596,17 | 620,41 | 0,07% | 294.986,00 |
| 29.08.2025 | 633,25 | 633,25 | 611,64 | 620,00 | -2,09% | 353.374,00 |
| 28.08.2025 | 624,59 | 634,27 | 624,00 | 633,25 | 1,48% | 318.673,00 |
| 27.08.2025 | 617,61 | 628,33 | 615,60 | 624,00 | 0,83% | 346.928,00 |
| 26.08.2025 | 609,07 | 619,79 | 608,46 | 618,84 | 1,59% | 422.764,00 |
| 25.08.2025 | 612,33 | 620,07 | 605,72 | 609,16 | -0,18% | 279.309,00 |
| 22.08.2025 | 611,24 | 625,26 | 609,66 | 610,24 | -0,10% | 219.737,00 |
| 21.08.2025 | 601,79 | 611,67 | 601,79 | 610,85 | 0,95% | 219.510,00 |
| 20.08.2025 | 601,64 | 607,44 | 589,30 | 605,13 | -0,32% | 302.326,00 |
| 19.08.2025 | 611,46 | 611,87 | 604,89 | 607,10 | -0,95% | 229.458,00 |
| 18.08.2025 | 604,58 | 613,35 | 604,46 | 612,92 | 1,21% | 261.887,00 |
| 15.08.2025 | 609,90 | 613,37 | 596,86 | 605,62 | -0,68% | 233.100,00 |
| 14.08.2025 | 606,56 | 618,14 | 604,38 | 609,75 | -1,13% | 239.143,00 |
| 13.08.2025 | 637,98 | 640,38 | 602,89 | 616,71 | -2,51% | 343.234,00 |
| 12.08.2025 | 621,13 | 633,78 | 615,34 | 632,57 | 2,91% | 338.071,00 |
| 11.08.2025 | 616,96 | 624,00 | 611,29 | 614,69 | -0,57% | 294.815,00 |
| 08.08.2025 | 620,45 | 620,45 | 610,00 | 618,22 | 0,11% | 320.754,00 |
| 07.08.2025 | 621,41 | 624,94 | 613,49 | 617,51 | -0,76% | 217.938,00 |
| 06.08.2025 | 623,03 | 625,71 | 615,80 | 622,27 | -0,44% | 297.115,00 |
| 05.08.2025 | 634,52 | 635,62 | 613,78 | 625,00 | -0,67% | 399.305,00 |
| 04.08.2025 | 629,28 | 634,84 | 621,02 | 629,22 | 0,73% | 339.987,00 |
| 01.08.2025 | 611,38 | 632,30 | 595,62 | 624,67 | -0,45% | 508.224,00 |
| 31.07.2025 | 661,46 | 667,64 | 616,04 | 627,49 | -1,85% | 731.205,00 |
| 30.07.2025 | 635,24 | 642,55 | 632,69 | 639,33 | 0,49% | 549.210,00 |
| 29.07.2025 | 635,54 | 637,22 | 628,34 | 636,23 | 0,72% | 417.932,00 |
| 28.07.2025 | 637,89 | 641,96 | 626,65 | 631,66 | -0,54% | 578.145,00 |
| 25.07.2025 | 608,55 | 636,38 | 605,90 | 635,06 | 9,72% | 648.391,00 |
| 24.07.2025 | 574,29 | 580,48 | 569,04 | 578,80 | 0,90% | 238.473,00 |
| 23.07.2025 | 563,53 | 574,02 | 563,20 | 573,66 | 2,63% | 227.083,00 |
| 22.07.2025 | 557,93 | 561,89 | 540,00 | 558,98 | -0,26% | 314.938,00 |
| 21.07.2025 | 563,14 | 566,32 | 558,70 | 560,44 | -0,91% | 263.427,00 |
| 18.07.2025 | 561,63 | 570,00 | 560,08 | 565,56 | 1,13% | 415.071,00 |
| 17.07.2025 | 555,53 | 562,03 | 554,10 | 559,25 | 1,08% | 287.260,00 |
| 16.07.2025 | 549,45 | 555,58 | 546,44 | 553,30 | 0,64% | 271.695,00 |
| 15.07.2025 | 562,77 | 562,77 | 546,91 | 549,76 | -1,28% | 337.390,00 |
| 14.07.2025 | 552,10 | 560,01 | 552,00 | 556,86 | 0,48% | 282.506,00 |
| 11.07.2025 | 545,40 | 556,61 | 542,00 | 554,22 | 1,21% | 214.407,00 |
| 10.07.2025 | 547,22 | 550,86 | 537,10 | 547,59 | 0,24% | 383.142,00 |
| 09.07.2025 | 544,32 | 548,09 | 539,44 | 546,28 | 0,91% | 388.145,00 |
| 08.07.2025 | 552,50 | 552,59 | 532,25 | 541,34 | -1,78% | 416.747,00 |
| 07.07.2025 | 547,25 | 553,97 | 545,10 | 551,14 | 0,72% | 480.187,00 |
| 03.07.2025 | 537,47 | 550,18 | 533,08 | 547,22 | 1,00% | 302.472,00 |
| 02.07.2025 | 529,04 | 541,80 | 529,04 | 541,80 | 2,06% | 384.681,00 |
| 01.07.2025 | 531,92 | 535,85 | 516,91 | 530,88 | -0,75% | 635.618,00 |
| 30.06.2025 | 530,00 | 538,30 | 523,50 | 534,89 | 0,80% | 421.088,00 |
| 27.06.2025 | 518,58 | 532,49 | 517,65 | 530,62 | 3,84% | 671.434,00 |
| 26.06.2025 | 505,12 | 512,72 | 504,58 | 510,99 | 1,68% | 339.959,00 |
| 25.06.2025 | 502,90 | 505,66 | 499,31 | 502,57 | 0,38% | 264.826,00 |
| 24.06.2025 | 497,30 | 503,37 | 493,47 | 500,65 | 1,22% | 357.640,00 |
| 23.06.2025 | 484,70 | 496,23 | 483,57 | 494,60 | 1,97% | 388.762,00 |
| 20.06.2025 | 487,57 | 489,32 | 478,16 | 485,03 | -0,04% | 1.451.008,00 |
| 18.06.2025 | 481,38 | 493,39 | 481,14 | 485,21 | 0,79% | 541.467,00 |
| 17.06.2025 | 482,10 | 486,92 | 479,40 | 481,39 | -0,91% | 555.566,00 |
| 16.06.2025 | 482,26 | 489,68 | 480,02 | 485,81 | 1,65% | 376.130,00 |
| 13.06.2025 | 471,42 | 481,46 | 470,02 | 477,92 | 0,63% | 400.980,00 |
| 12.06.2025 | 467,57 | 476,12 | 466,49 | 474,93 | 0,64% | 325.980,00 |
| 11.06.2025 | 466,95 | 472,38 | 464,21 | 471,89 | 1,28% | 329.855,00 |
| 10.06.2025 | 474,43 | 474,43 | 455,14 | 465,93 | -1,66% | 404.777,00 |
| 09.06.2025 | 486,75 | 486,75 | 471,86 | 473,79 | -3,07% | 481.144,00 |
| 06.06.2025 | 490,00 | 491,73 | 484,05 | 488,82 | 0,98% | 330.682,00 |
| 05.06.2025 | 483,70 | 488,80 | 480,00 | 484,06 | 0,29% | 350.890,00 |
| 04.06.2025 | 482,25 | 490,00 | 480,47 | 482,64 | -0,24% | 334.428,00 |
| 03.06.2025 | 470,92 | 486,57 | 468,83 | 483,78 | 3,03% | 429.394,00 |