560,091$
-0,06%
Echtzeit-Aktienkurs Emcor Group Inc.
Bid:
Ask:
Aktienkurse zur Emcor Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.07.2025 | 559,71 | 561,10 | 539,73 | 560,31 | -0,02% | - |
| 21.07.2025 | 563,14 | 566,32 | 558,70 | 560,44 | -0,91% | 263.613,00 |
| 18.07.2025 | 562,05 | 570,00 | 560,08 | 565,56 | 1,13% | 415.089,00 |
| 17.07.2025 | 555,53 | 562,03 | 554,10 | 559,25 | 1,08% | 287.837,00 |
| 16.07.2025 | 549,45 | 555,58 | 546,44 | 553,30 | 0,64% | 258.505,00 |
| 15.07.2025 | 562,77 | 562,77 | 546,91 | 549,76 | -1,28% | 341.587,00 |
| 14.07.2025 | 552,10 | 560,01 | 552,00 | 556,86 | 0,48% | 283.946,00 |
| 11.07.2025 | 547,63 | 556,61 | 542,00 | 554,22 | 1,21% | 215.578,00 |
| 10.07.2025 | 547,22 | 550,86 | 537,10 | 547,59 | 0,24% | 383.262,00 |
| 09.07.2025 | 544,32 | 548,09 | 539,44 | 546,28 | 0,91% | 389.111,00 |
| 08.07.2025 | 552,50 | 552,59 | 532,25 | 541,34 | -1,78% | 416.919,00 |
| 07.07.2025 | 547,25 | 553,97 | 545,10 | 551,14 | 0,72% | 481.117,00 |
| 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% | 389.114,00 |
| 01.07.2025 | 531,92 | 535,85 | 516,91 | 530,88 | -0,75% | 635.634,00 |
| 30.06.2025 | 530,00 | 538,30 | 523,50 | 534,89 | 0,80% | 421.530,00 |
| 27.06.2025 | 519,18 | 532,49 | 517,65 | 530,62 | 3,84% | 681.275,00 |
| 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% | 266.750,00 |
| 24.06.2025 | 497,30 | 503,37 | 493,47 | 500,65 | 1,22% | 359.685,00 |
| 23.06.2025 | 484,70 | 496,23 | 483,57 | 494,60 | 1,97% | 389.430,00 |
| 20.06.2025 | 487,72 | 489,32 | 478,16 | 485,03 | -0,04% | 1.452.509,00 |
| 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% | 571.467,00 |
| 16.06.2025 | 482,26 | 489,68 | 480,02 | 485,81 | 1,65% | 376.693,00 |
| 13.06.2025 | 474,11 | 481,46 | 470,02 | 477,92 | 0,63% | 401.014,00 |
| 12.06.2025 | 467,57 | 476,12 | 466,49 | 474,93 | 0,64% | 380.755,00 |
| 11.06.2025 | 466,95 | 472,38 | 464,21 | 471,89 | 1,28% | 329.948,00 |
| 10.06.2025 | 474,43 | 474,43 | 455,14 | 465,93 | -1,66% | 404.819,00 |
| 09.06.2025 | 486,75 | 486,75 | 471,86 | 473,79 | -3,07% | 488.957,00 |
| 06.06.2025 | 490,00 | 491,73 | 484,05 | 488,82 | 0,98% | 336.302,00 |
| 05.06.2025 | 483,70 | 488,80 | 480,00 | 484,06 | 0,29% | 350.953,00 |
| 04.06.2025 | 482,25 | 490,00 | 480,47 | 482,64 | -0,24% | 340.406,00 |
| 03.06.2025 | 470,92 | 486,57 | 468,83 | 483,78 | 3,03% | 435.329,00 |
| 02.06.2025 | 467,66 | 470,13 | 457,30 | 469,55 | -0,49% | 330.865,00 |
| 30.05.2025 | 466,42 | 472,03 | 464,16 | 471,86 | 0,77% | 807.395,00 |
| 29.05.2025 | 477,00 | 477,00 | 464,80 | 468,26 | -0,19% | 343.822,00 |
| 28.05.2025 | 474,72 | 476,84 | 468,06 | 469,14 | -1,36% | 280.831,00 |
| 27.05.2025 | 470,07 | 476,02 | 466,95 | 475,59 | 2,65% | 340.493,00 |
| 23.05.2025 | 452,92 | 465,27 | 450,68 | 463,32 | 1,09% | 397.634,00 |
| 22.05.2025 | 454,73 | 462,20 | 451,99 | 458,31 | -1,18% | 455.756,00 |
| 21.05.2025 | 465,00 | 475,74 | 463,26 | 463,77 | -1,85% | 355.153,00 |
| 20.05.2025 | 471,40 | 478,16 | 471,40 | 472,52 | 0,54% | 564.797,00 |
| 19.05.2025 | 462,95 | 470,89 | 460,12 | 469,99 | -0,09% | 298.811,00 |
| 16.05.2025 | 465,96 | 472,33 | 463,00 | 470,43 | 1,32% | 424.096,00 |
| 15.05.2025 | 462,36 | 469,43 | 461,00 | 464,29 | -0,49% | 489.873,00 |
| 14.05.2025 | 476,55 | 478,75 | 465,91 | 466,57 | -1,23% | 599.575,00 |
| 13.05.2025 | 457,69 | 474,30 | 457,06 | 472,38 | 3,30% | 750.110,00 |
| 12.05.2025 | 458,00 | 465,00 | 451,77 | 457,31 | 4,07% | 441.855,00 |
| 09.05.2025 | 441,38 | 444,02 | 436,61 | 439,43 | -0,18% | 219.895,00 |
| 08.05.2025 | 439,00 | 448,44 | 435,02 | 440,24 | 1,40% | 312.376,00 |
| 07.05.2025 | 433,23 | 437,46 | 427,89 | 434,15 | 0,25% | 430.396,00 |
| 06.05.2025 | 430,00 | 437,29 | 429,73 | 433,07 | -0,67% | 411.839,00 |
| 05.05.2025 | 428,06 | 439,64 | 426,28 | 435,99 | 1,35% | 551.420,00 |
| 02.05.2025 | 416,66 | 433,83 | 415,72 | 430,19 | 4,28% | 678.618,00 |
| 01.05.2025 | 408,60 | 418,95 | 407,48 | 412,52 | 2,95% | 606.964,00 |
| 30.04.2025 | 385,00 | 400,80 | 374,64 | 400,70 | -2,98% | 1.128.446,00 |
| 29.04.2025 | 410,25 | 414,84 | 406,56 | 413,02 | 0,67% | 501.129,00 |
| 28.04.2025 | 412,00 | 417,32 | 404,10 | 410,26 | 0,00% | 689.291,00 |
| 25.04.2025 | 405,24 | 414,64 | 404,43 | 410,24 | 2,40% | 524.514,00 |
| 24.04.2025 | 383,92 | 402,70 | 382,31 | 400,62 | 4,29% | 331.896,00 |
| 23.04.2025 | 388,17 | 397,51 | 382,13 | 384,13 | 2,93% | 404.705,00 |
| 22.04.2025 | 368,70 | 376,34 | 365,87 | 373,20 | 2,89% | 370.609,00 |
| 21.04.2025 | 375,71 | 375,71 | 356,97 | 362,71 | -4,25% | 400.608,00 |
| 17.04.2025 | 382,08 | 383,95 | 374,11 | 378,81 | -0,94% | 359.206,00 |
| 16.04.2025 | 383,38 | 389,31 | 375,00 | 382,40 | -1,97% | 498.358,00 |
| 15.04.2025 | 389,97 | 395,68 | 386,01 | 390,10 | 1,12% | 395.799,00 |
| 14.04.2025 | 391,01 | 393,00 | 378,99 | 385,79 | 0,54% | 388.478,00 |
| 11.04.2025 | 375,28 | 385,27 | 366,98 | 383,73 | 2,27% | 455.213,00 |
| 10.04.2025 | 378,36 | 386,23 | 365,86 | 375,20 | -4,04% | 643.623,00 |
| 09.04.2025 | 349,86 | 396,67 | 349,78 | 391,00 | 10,37% | 931.535,00 |
| 08.04.2025 | 365,64 | 375,55 | 347,68 | 354,26 | 1,08% | 819.269,00 |
| 07.04.2025 | 325,48 | 361,99 | 324,80 | 350,48 | 2,47% | 1.144.110,00 |
| 04.04.2025 | 340,00 | 347,76 | 320,89 | 342,02 | -3,53% | 1.172.088,00 |
| 03.04.2025 | 362,15 | 367,65 | 352,18 | 354,54 | -7,90% | 491.219,00 |
| 02.04.2025 | 362,80 | 385,05 | 362,80 | 384,95 | 2,52% | 399.986,00 |
| 01.04.2025 | 367,52 | 377,09 | 365,96 | 375,50 | 1,59% | 408.252,00 |
| 31.03.2025 | 363,72 | 369,70 | 352,10 | 369,63 | -0,33% | 775.936,00 |
| 28.03.2025 | 379,72 | 380,29 | 366,72 | 370,87 | -2,23% | 400.389,00 |
| 27.03.2025 | 389,00 | 389,93 | 377,38 | 379,33 | -3,29% | 637.146,00 |
| 26.03.2025 | 411,76 | 411,86 | 391,13 | 392,25 | -4,86% | 296.589,00 |
| 25.03.2025 | 411,73 | 416,80 | 407,14 | 412,28 | -0,14% | 359.430,00 |
| 24.03.2025 | 405,00 | 415,52 | 404,44 | 412,85 | 4,48% | 560.918,00 |
| 21.03.2025 | 393,85 | 395,89 | 390,44 | 395,14 | -1,10% | 1.255.904,00 |
| 20.03.2025 | 390,72 | 406,55 | 390,72 | 399,52 | 0,25% | 559.663,00 |
| 19.03.2025 | 388,67 | 401,88 | 386,12 | 398,54 | 3,10% | 412.270,00 |
| 18.03.2025 | 388,84 | 392,56 | 383,11 | 386,54 | -2,16% | 359.688,00 |
| 17.03.2025 | 385,83 | 398,65 | 384,33 | 395,09 | 1,69% | 391.234,00 |
| 14.03.2025 | 380,82 | 390,30 | 379,30 | 388,51 | 4,18% | 330.475,00 |
| 13.03.2025 | 380,25 | 382,52 | 369,72 | 372,92 | -2,48% | 335.806,00 |
| 12.03.2025 | 385,50 | 390,00 | 377,61 | 382,39 | 2,63% | 530.117,00 |
| 11.03.2025 | 362,19 | 379,99 | 360,00 | 372,60 | 3,17% | 620.383,00 |
| 10.03.2025 | 368,08 | 369,99 | 355,52 | 361,16 | -3,78% | 640.181,00 |
| 07.03.2025 | 375,85 | 382,62 | 363,80 | 375,35 | 0,13% | 583.571,00 |
| 06.03.2025 | 380,31 | 387,37 | 370,21 | 374,87 | -4,52% | 689.258,00 |
| 05.03.2025 | 389,14 | 396,20 | 384,80 | 392,60 | 1,16% | 522.745,00 |
| 04.03.2025 | 385,77 | 398,38 | 376,29 | 388,08 | -1,93% | 662.282,00 |
| 03.03.2025 | 410,41 | 411,10 | 394,01 | 395,73 | -3,22% | 560.394,00 |
| 28.02.2025 | 400,07 | 409,01 | 396,02 | 408,91 | 1,54% | 676.931,00 |
| 27.02.2025 | 421,05 | 424,14 | 401,84 | 402,71 | -4,32% | 576.992,00 |