455,187$
0,28%
Echtzeit-Aktienkurs Emcor Group Inc.
Bid:
Ask:
Aktienkurse zur Emcor Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.01.2025 | 456,54 | 462,58 | 453,80 | 455,18 | 0,28% | - |
| 31.12.2024 | 457,50 | 459,47 | 452,75 | 453,90 | -0,73% | 349.784,00 |
| 30.12.2024 | 456,28 | 460,59 | 450,00 | 457,25 | -0,46% | 291.883,00 |
| 27.12.2024 | 462,60 | 464,13 | 454,52 | 459,38 | -1,54% | 177.580,00 |
| 26.12.2024 | 462,38 | 466,77 | 460,26 | 466,58 | 0,67% | 145.120,00 |
| 24.12.2024 | 464,34 | 465,48 | 461,21 | 463,49 | 0,05% | 134.891,00 |
| 23.12.2024 | 464,31 | 465,00 | 457,45 | 463,26 | -0,55% | 192.016,00 |
| 20.12.2024 | 458,61 | 470,95 | 454,74 | 465,82 | 0,33% | 867.624,00 |
| 19.12.2024 | 470,67 | 477,21 | 461,66 | 464,30 | -0,03% | 371.432,00 |
| 18.12.2024 | 482,54 | 484,91 | 464,25 | 464,42 | -2,62% | 556.035,00 |
| 17.12.2024 | 477,53 | 481,78 | 470,54 | 476,90 | -1,58% | 440.332,00 |
| 16.12.2024 | 477,00 | 487,27 | 477,00 | 484,55 | 1,10% | 343.832,00 |
| 13.12.2024 | 479,74 | 484,63 | 476,59 | 479,28 | -0,20% | 266.118,00 |
| 12.12.2024 | 481,99 | 484,54 | 476,83 | 480,25 | -0,15% | 250.057,00 |
| 11.12.2024 | 482,00 | 483,00 | 476,74 | 480,96 | 1,40% | 319.216,00 |
| 10.12.2024 | 482,21 | 485,31 | 473,65 | 474,31 | -0,89% | 349.384,00 |
| 09.12.2024 | 505,10 | 509,03 | 468,55 | 478,59 | -5,98% | 556.766,00 |
| 06.12.2024 | 513,75 | 513,75 | 504,35 | 509,03 | -0,87% | 313.354,00 |
| 05.12.2024 | 513,22 | 518,10 | 508,24 | 513,52 | -0,23% | 323.267,00 |
| 04.12.2024 | 510,00 | 514,87 | 507,38 | 514,71 | 1,00% | 336.650,00 |
| 03.12.2024 | 508,47 | 510,76 | 501,05 | 509,59 | 0,89% | 340.881,00 |
| 02.12.2024 | 514,43 | 517,74 | 505,07 | 505,09 | -0,99% | 319.094,00 |
| 29.11.2024 | 514,07 | 519,72 | 509,97 | 510,12 | 0,43% | 177.411,00 |
| 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% | 451.861,00 |
| 25.11.2024 | 508,86 | 513,15 | 503,04 | 510,99 | 1,20% | 651.345,00 |
| 22.11.2024 | 522,82 | 528,41 | 497,88 | 504,92 | -4,18% | 661.365,00 |
| 21.11.2024 | 520,04 | 532,38 | 518,50 | 526,95 | 2,16% | 397.292,00 |
| 20.11.2024 | 518,97 | 520,95 | 508,76 | 515,82 | 0,35% | 437.223,00 |
| 19.11.2024 | 497,03 | 514,24 | 495,42 | 514,00 | 2,63% | 448.935,00 |
| 18.11.2024 | 502,58 | 505,81 | 497,25 | 500,85 | 0,40% | 402.228,00 |
| 15.11.2024 | 499,31 | 504,64 | 495,76 | 498,86 | 0,15% | 436.785,00 |
| 14.11.2024 | 501,43 | 502,50 | 492,80 | 498,11 | -0,45% | 556.822,00 |
| 13.11.2024 | 516,75 | 517,00 | 498,61 | 500,36 | -2,67% | 454.922,00 |
| 12.11.2024 | 521,85 | 524,50 | 510,89 | 514,08 | -1,22% | 472.098,00 |
| 11.11.2024 | 522,01 | 525,31 | 516,34 | 520,44 | 1,22% | 634.907,00 |
| 08.11.2024 | 507,87 | 519,10 | 506,00 | 514,15 | 1,94% | 593.427,00 |
| 07.11.2024 | 503,00 | 509,46 | 501,60 | 504,35 | 0,49% | 796.879,00 |
| 06.11.2024 | 492,45 | 504,53 | 486,88 | 501,88 | 5,49% | 616.589,00 |
| 05.11.2024 | 462,13 | 476,50 | 462,13 | 475,78 | 3,09% | 357.431,00 |
| 04.11.2024 | 450,70 | 468,59 | 450,67 | 461,50 | 1,83% | 388.213,00 |
| 01.11.2024 | 457,56 | 461,87 | 451,52 | 453,21 | 1,60% | 523.314,00 |
| 31.10.2024 | 439,12 | 456,76 | 436,51 | 446,07 | 3,31% | 548.206,00 |
| 30.10.2024 | 431,99 | 438,56 | 431,29 | 431,77 | -1,15% | 369.933,00 |
| 29.10.2024 | 430,00 | 436,95 | 427,82 | 436,79 | 1,21% | 355.043,00 |
| 28.10.2024 | 432,12 | 434,23 | 429,46 | 431,56 | 0,70% | 359.443,00 |
| 25.10.2024 | 443,91 | 443,91 | 422,16 | 428,58 | -3,93% | 502.949,00 |
| 24.10.2024 | 445,96 | 447,50 | 441,60 | 446,11 | 0,11% | 265.366,00 |
| 23.10.2024 | 445,35 | 449,68 | 442,07 | 445,62 | -0,52% | 172.697,00 |
| 22.10.2024 | 450,00 | 454,11 | 445,03 | 447,94 | -1,57% | 221.561,00 |
| 21.10.2024 | 453,00 | 456,16 | 449,27 | 455,10 | 0,30% | 217.306,00 |
| 18.10.2024 | 453,80 | 453,86 | 444,43 | 453,74 | 0,00% | 261.886,00 |
| 17.10.2024 | 452,25 | 455,52 | 448,82 | 453,75 | 1,45% | 266.452,00 |
| 16.10.2024 | 447,21 | 452,44 | 444,38 | 447,28 | 0,53% | 246.826,00 |
| 15.10.2024 | 452,94 | 454,40 | 441,60 | 444,91 | -1,70% | 245.784,00 |
| 14.10.2024 | 452,39 | 454,84 | 449,32 | 452,60 | 0,48% | 142.015,00 |
| 11.10.2024 | 441,80 | 450,55 | 441,80 | 450,45 | 1,89% | 151.161,00 |
| 10.10.2024 | 443,00 | 443,50 | 436,19 | 442,09 | -1,09% | 182.184,00 |
| 09.10.2024 | 439,04 | 448,10 | 439,04 | 446,94 | 1,64% | 266.208,00 |
| 08.10.2024 | 443,55 | 445,66 | 439,17 | 439,74 | -0,14% | 351.203,00 |
| 07.10.2024 | 433,35 | 444,98 | 433,23 | 440,36 | 1,23% | 352.395,00 |
| 04.10.2024 | 437,85 | 440,75 | 430,79 | 435,00 | 0,94% | 291.622,00 |
| 03.10.2024 | 429,89 | 431,36 | 426,04 | 430,95 | 0,25% | 308.794,00 |
| 02.10.2024 | 425,00 | 433,55 | 423,66 | 429,89 | 0,38% | 226.401,00 |
| 01.10.2024 | 428,50 | 429,83 | 420,20 | 428,28 | -0,52% | 274.212,00 |
| 30.09.2024 | 421,88 | 430,98 | 421,88 | 430,53 | 0,81% | 278.152,00 |
| 27.09.2024 | 428,70 | 430,77 | 423,61 | 427,09 | -0,51% | 363.911,00 |
| 26.09.2024 | 440,44 | 443,96 | 428,63 | 429,30 | -1,42% | 512.696,00 |
| 25.09.2024 | 435,50 | 442,15 | 433,50 | 435,47 | 0,44% | 524.783,00 |
| 24.09.2024 | 434,99 | 437,61 | 427,02 | 433,56 | -0,36% | 362.831,00 |
| 23.09.2024 | 437,61 | 441,89 | 434,98 | 435,11 | -0,11% | 392.666,00 |
| 20.09.2024 | 430,45 | 437,10 | 428,00 | 435,60 | 1,29% | 721.895,00 |
| 19.09.2024 | 420,67 | 432,88 | 412,43 | 430,05 | 5,21% | 460.807,00 |
| 18.09.2024 | 411,84 | 417,78 | 406,23 | 408,75 | -0,11% | 383.981,00 |
| 17.09.2024 | 406,19 | 410,67 | 404,22 | 409,20 | 1,62% | 349.916,00 |
| 16.09.2024 | 396,86 | 403,69 | 394,51 | 402,69 | 1,58% | 199.160,00 |
| 13.09.2024 | 392,78 | 400,49 | 392,45 | 396,42 | 2,04% | 248.731,00 |
| 12.09.2024 | 385,27 | 393,77 | 382,52 | 388,49 | 0,89% | 408.879,00 |
| 11.09.2024 | 372,69 | 385,07 | 364,50 | 385,07 | 3,72% | 338.469,00 |
| 10.09.2024 | 365,27 | 371,94 | 363,61 | 371,26 | 1,97% | 362.917,00 |
| 09.09.2024 | 355,75 | 366,27 | 355,64 | 364,10 | 3,18% | 376.041,00 |
| 06.09.2024 | 354,39 | 360,56 | 350,53 | 352,88 | -0,17% | 384.845,00 |
| 05.09.2024 | 354,10 | 355,76 | 350,07 | 353,47 | -0,84% | 383.256,00 |
| 04.09.2024 | 356,31 | 361,10 | 351,91 | 356,46 | -0,61% | 350.312,00 |
| 03.09.2024 | 389,92 | 389,92 | 357,26 | 358,63 | -8,76% | 524.063,00 |
| 30.08.2024 | 386,89 | 393,35 | 386,59 | 393,06 | 2,05% | 552.455,00 |
| 29.08.2024 | 382,41 | 392,31 | 381,50 | 385,17 | 1,43% | 287.121,00 |
| 28.08.2024 | 380,00 | 383,02 | 376,92 | 379,75 | -0,29% | 231.054,00 |
| 27.08.2024 | 375,00 | 383,16 | 373,27 | 380,87 | 0,86% | 281.955,00 |
| 26.08.2024 | 382,71 | 385,17 | 375,05 | 377,61 | -1,23% | 212.472,00 |
| 23.08.2024 | 374,80 | 383,15 | 374,74 | 382,30 | 2,56% | 236.766,00 |
| 22.08.2024 | 373,01 | 378,27 | 371,98 | 372,76 | -0,10% | 290.916,00 |
| 21.08.2024 | 366,25 | 373,33 | 360,13 | 373,13 | 1,59% | 243.787,00 |
| 20.08.2024 | 368,00 | 371,64 | 361,51 | 367,30 | -0,34% | 299.389,00 |
| 19.08.2024 | 366,59 | 368,68 | 361,26 | 368,54 | 0,53% | 279.269,00 |
| 16.08.2024 | 372,19 | 372,31 | 363,15 | 366,59 | -1,50% | 220.433,00 |
| 15.08.2024 | 371,56 | 374,77 | 368,13 | 372,19 | 1,87% | 188.163,00 |
| 14.08.2024 | 364,44 | 367,46 | 361,42 | 365,35 | 1,08% | 293.393,00 |
| 13.08.2024 | 359,42 | 362,96 | 354,51 | 361,46 | 1,59% | 297.684,00 |
| 12.08.2024 | 356,81 | 360,17 | 352,09 | 355,80 | 0,01% | 208.098,00 |