375,200$
-4,04%
Echtzeit-Aktienkurs Emcor Group Inc.
Bid:
Ask:
Aktienkurse zur Emcor Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2025 | 378,36 | 386,23 | 365,86 | 375,20 | -4,04% | 581.658,00 |
| 09.04.2025 | 349,86 | 396,67 | 349,78 | 391,00 | 10,37% | 931.133,00 |
| 08.04.2025 | 365,64 | 375,55 | 347,68 | 354,26 | 1,08% | 816.273,00 |
| 07.04.2025 | 325,48 | 361,99 | 324,80 | 350,48 | 2,47% | 1.079.545,00 |
| 04.04.2025 | 339,87 | 347,76 | 320,89 | 342,02 | -3,53% | 1.171.932,00 |
| 03.04.2025 | 362,15 | 367,65 | 352,18 | 354,54 | -7,90% | 491.049,00 |
| 02.04.2025 | 362,80 | 385,05 | 362,80 | 384,95 | 2,52% | 397.764,00 |
| 01.04.2025 | 367,52 | 377,09 | 365,96 | 375,50 | 1,59% | 406.622,00 |
| 31.03.2025 | 363,72 | 369,70 | 352,10 | 369,63 | -0,33% | 775.522,00 |
| 28.03.2025 | 378,31 | 380,29 | 366,72 | 370,87 | -2,23% | 399.819,00 |
| 27.03.2025 | 389,00 | 389,93 | 377,38 | 379,33 | -3,29% | 636.954,00 |
| 26.03.2025 | 411,86 | 411,86 | 391,13 | 392,25 | -4,86% | 294.619,00 |
| 25.03.2025 | 411,11 | 416,80 | 407,14 | 412,28 | -0,14% | 356.077,00 |
| 24.03.2025 | 404,51 | 415,52 | 404,44 | 412,85 | 4,48% | 543.377,00 |
| 21.03.2025 | 392,83 | 395,89 | 390,44 | 395,14 | -1,10% | 1.251.436,00 |
| 20.03.2025 | 393,58 | 406,55 | 390,72 | 399,52 | 0,25% | 559.623,00 |
| 19.03.2025 | 389,03 | 401,88 | 386,12 | 398,54 | 3,10% | 412.225,00 |
| 18.03.2025 | 392,41 | 392,56 | 383,11 | 386,54 | -2,16% | 359.600,00 |
| 17.03.2025 | 384,33 | 398,65 | 384,33 | 395,09 | 1,69% | 391.073,00 |
| 14.03.2025 | 381,41 | 390,30 | 379,30 | 388,51 | 4,18% | 330.449,00 |
| 13.03.2025 | 380,53 | 382,52 | 369,72 | 372,92 | -2,48% | 335.293,00 |
| 12.03.2025 | 386,37 | 390,00 | 377,61 | 382,39 | 2,63% | 530.012,00 |
| 11.03.2025 | 362,37 | 379,99 | 360,00 | 372,60 | 3,17% | 620.329,00 |
| 10.03.2025 | 368,08 | 369,99 | 355,52 | 361,16 | -3,78% | 639.885,00 |
| 07.03.2025 | 373,15 | 382,62 | 363,80 | 375,35 | 0,13% | 583.515,00 |
| 06.03.2025 | 380,31 | 387,37 | 370,21 | 374,87 | -4,52% | 688.178,00 |
| 05.03.2025 | 389,14 | 396,20 | 384,80 | 392,60 | 1,16% | 522.720,00 |
| 04.03.2025 | 385,77 | 398,38 | 376,29 | 388,08 | -1,93% | 660.120,00 |
| 03.03.2025 | 410,41 | 411,10 | 394,01 | 395,73 | -3,22% | 560.319,00 |
| 28.02.2025 | 402,33 | 409,01 | 396,02 | 408,91 | 1,54% | 664.434,00 |
| 27.02.2025 | 421,05 | 424,14 | 401,84 | 402,71 | -4,32% | 576.779,00 |
| 26.02.2025 | 420,00 | 433,63 | 415,13 | 420,88 | 5,74% | 880.751,00 |
| 25.02.2025 | 391,14 | 400,47 | 385,52 | 398,03 | 1,69% | 824.292,00 |
| 24.02.2025 | 403,50 | 406,44 | 388,29 | 391,43 | -3,20% | 835.617,00 |
| 21.02.2025 | 432,35 | 432,91 | 402,71 | 404,35 | -4,78% | 702.482,00 |
| 20.02.2025 | 435,33 | 436,11 | 418,86 | 424,64 | -2,35% | 431.113,00 |
| 19.02.2025 | 432,00 | 436,08 | 430,52 | 434,85 | 0,22% | 340.524,00 |
| 18.02.2025 | 427,97 | 435,97 | 427,75 | 433,91 | 1,79% | 466.235,00 |
| 14.02.2025 | 428,92 | 428,92 | 422,24 | 426,29 | -0,29% | 303.336,00 |
| 13.02.2025 | 436,45 | 439,34 | 421,43 | 427,55 | -1,37% | 519.255,00 |
| 12.02.2025 | 437,22 | 438,71 | 431,01 | 433,49 | -2,86% | 603.703,00 |
| 11.02.2025 | 463,76 | 463,76 | 443,02 | 446,24 | -4,35% | 372.539,00 |
| 10.02.2025 | 464,08 | 469,29 | 461,00 | 466,51 | 1,03% | 345.725,00 |
| 07.02.2025 | 470,73 | 471,78 | 460,15 | 461,75 | -1,16% | 331.772,00 |
| 06.02.2025 | 461,00 | 467,70 | 457,79 | 467,17 | 2,30% | 421.816,00 |
| 05.02.2025 | 451,00 | 463,64 | 448,09 | 456,65 | 2,62% | 357.835,00 |
| 04.02.2025 | 451,73 | 452,32 | 442,55 | 445,00 | -0,76% | 386.624,00 |
| 03.02.2025 | 439,23 | 453,29 | 432,12 | 448,40 | 0,08% | 567.755,00 |
| 31.01.2025 | 455,42 | 458,32 | 441,89 | 448,06 | -0,14% | 564.163,00 |
| 30.01.2025 | 443,95 | 454,98 | 440,84 | 448,69 | 2,11% | 589.737,00 |
| 29.01.2025 | 440,73 | 450,52 | 435,00 | 439,41 | 0,26% | 505.295,00 |
| 28.01.2025 | 441,90 | 444,63 | 430,14 | 438,27 | 1,92% | 1.086.783,00 |
| 27.01.2025 | 487,11 | 487,11 | 428,93 | 430,00 | -19,12% | 1.610.039,00 |
| 24.01.2025 | 532,75 | 534,39 | 523,47 | 531,65 | -0,03% | 282.786,00 |
| 23.01.2025 | 533,00 | 533,53 | 523,50 | 531,80 | -0,78% | 317.489,00 |
| 22.01.2025 | 533,14 | 545,29 | 532,38 | 535,99 | 1,68% | 381.493,00 |
| 21.01.2025 | 511,79 | 527,51 | 510,57 | 527,16 | 4,09% | 402.234,00 |
| 17.01.2025 | 514,49 | 514,49 | 502,70 | 506,47 | -0,88% | 375.435,00 |
| 16.01.2025 | 508,79 | 516,53 | 504,89 | 510,99 | 1,79% | 313.560,00 |
| 15.01.2025 | 503,07 | 509,57 | 498,32 | 502,02 | 1,85% | 440.332,00 |
| 14.01.2025 | 472,14 | 494,41 | 471,98 | 492,91 | 5,37% | 407.430,00 |
| 13.01.2025 | 459,27 | 469,85 | 457,08 | 467,78 | 0,16% | 290.139,00 |
| 10.01.2025 | 470,00 | 471,72 | 463,39 | 467,04 | -1,85% | 318.664,00 |
| 08.01.2025 | 469,38 | 475,98 | 462,08 | 475,86 | 1,21% | 360.742,00 |
| 07.01.2025 | 480,00 | 480,85 | 456,35 | 470,18 | -1,87% | 429.578,00 |
| 06.01.2025 | 477,67 | 486,48 | 475,00 | 479,13 | 1,16% | 472.137,00 |
| 03.01.2025 | 459,72 | 474,08 | 459,52 | 473,65 | 3,50% | 390.107,00 |
| 02.01.2025 | 457,39 | 463,88 | 453,29 | 457,63 | 0,82% | 308.516,00 |
| 31.12.2024 | 457,50 | 459,47 | 452,75 | 453,90 | -0,73% | 349.784,00 |
| 30.12.2024 | 455,53 | 460,59 | 450,00 | 457,25 | -0,46% | 291.879,00 |
| 27.12.2024 | 462,61 | 464,13 | 454,52 | 459,38 | -1,54% | 177.561,00 |
| 26.12.2024 | 462,38 | 466,77 | 460,26 | 466,58 | 0,67% | 144.825,00 |
| 24.12.2024 | 464,34 | 465,48 | 461,21 | 463,49 | 0,05% | 134.891,00 |
| 23.12.2024 | 462,43 | 465,00 | 457,45 | 463,26 | -0,55% | 191.923,00 |
| 20.12.2024 | 457,57 | 470,95 | 454,74 | 465,82 | 0,33% | 848.205,00 |
| 19.12.2024 | 470,67 | 477,21 | 461,66 | 464,30 | -0,03% | 308.041,00 |
| 18.12.2024 | 482,54 | 484,91 | 464,25 | 464,42 | -2,62% | 555.516,00 |
| 17.12.2024 | 479,01 | 481,78 | 470,54 | 476,90 | -1,58% | 439.812,00 |
| 16.12.2024 | 477,00 | 487,27 | 477,00 | 484,55 | 1,10% | 343.063,00 |
| 13.12.2024 | 478,80 | 484,63 | 476,59 | 479,28 | -0,20% | 254.072,00 |
| 12.12.2024 | 482,94 | 484,54 | 476,83 | 480,25 | -0,15% | 249.916,00 |
| 11.12.2024 | 482,00 | 483,00 | 476,74 | 480,96 | 1,40% | 318.960,00 |
| 10.12.2024 | 482,21 | 485,31 | 473,65 | 474,31 | -0,89% | 325.404,00 |
| 09.12.2024 | 505,10 | 509,03 | 468,55 | 478,59 | -5,98% | 553.474,00 |
| 06.12.2024 | 513,75 | 513,75 | 504,35 | 509,03 | -0,87% | 301.463,00 |
| 05.12.2024 | 513,22 | 518,10 | 508,24 | 513,52 | -0,23% | 323.078,00 |
| 04.12.2024 | 510,00 | 514,87 | 507,38 | 514,71 | 1,00% | 318.813,00 |
| 03.12.2024 | 508,47 | 510,76 | 501,05 | 509,59 | 0,89% | 340.462,00 |
| 02.12.2024 | 514,43 | 517,74 | 505,07 | 505,09 | -0,99% | 317.943,00 |
| 29.11.2024 | 517,28 | 519,72 | 509,97 | 510,12 | 0,43% | 177.405,00 |
| 27.11.2024 | 520,00 | 522,49 | 505,27 | 507,95 | -1,33% | 391.237,00 |
| 26.11.2024 | 510,99 | 522,74 | 508,75 | 514,78 | 0,74% | 451.312,00 |
| 25.11.2024 | 508,86 | 513,15 | 503,04 | 510,99 | 1,20% | 647.005,00 |
| 22.11.2024 | 523,60 | 528,41 | 497,88 | 504,92 | -2,11% | 659.318,00 |
| 20.11.2024 | 518,97 | 520,95 | 508,76 | 515,82 | 0,35% | 436.756,00 |
| 19.11.2024 | 497,03 | 514,24 | 495,42 | 514,00 | 2,63% | 447.827,00 |
| 18.11.2024 | 502,58 | 505,81 | 497,25 | 500,85 | 0,40% | 401.896,00 |
| 15.11.2024 | 499,02 | 504,64 | 495,76 | 498,86 | 0,15% | 436.577,00 |
| 14.11.2024 | 501,43 | 502,50 | 492,80 | 498,11 | -0,45% | 556.580,00 |
| 13.11.2024 | 516,75 | 517,00 | 498,61 | 500,36 | -2,67% | 443.823,00 |