471,254$
1,50%
Echtzeit-Aktienkurs Emcor Group Inc.
Bid:
Ask:
Aktienkurse zur Emcor Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.02.2025 | 420,00 | 433,63 | 415,13 | 420,88 | 5,74% | 881.452,00 |
| 25.02.2025 | 391,14 | 400,47 | 385,52 | 398,03 | 1,69% | 827.896,00 |
| 24.02.2025 | 403,50 | 406,44 | 388,29 | 391,43 | -3,20% | 841.081,00 |
| 21.02.2025 | 432,91 | 432,91 | 402,71 | 404,35 | -4,78% | 702.717,00 |
| 20.02.2025 | 435,33 | 436,11 | 418,86 | 424,64 | -2,35% | 432.220,00 |
| 19.02.2025 | 432,00 | 436,08 | 430,52 | 434,85 | 0,22% | 340.652,00 |
| 18.02.2025 | 427,97 | 435,97 | 427,75 | 433,91 | 1,52% | 466.321,00 |
| 17.02.2025 | 427,36 | 427,43 | 426,91 | 427,43 | 0,27% | - |
| 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% | 519.382,00 |
| 12.02.2025 | 437,22 | 438,71 | 431,01 | 433,49 | -2,86% | 604.050,00 |
| 11.02.2025 | 463,76 | 463,76 | 443,02 | 446,24 | -4,35% | 373.188,00 |
| 10.02.2025 | 464,08 | 469,29 | 461,00 | 466,51 | 1,03% | 345.770,00 |
| 07.02.2025 | 470,93 | 471,78 | 460,15 | 461,75 | -1,16% | 331.805,00 |
| 06.02.2025 | 461,00 | 467,70 | 457,79 | 467,17 | 2,30% | 422.019,00 |
| 05.02.2025 | 451,00 | 463,64 | 448,09 | 456,65 | 2,62% | 358.011,00 |
| 04.02.2025 | 451,73 | 452,32 | 442,55 | 445,00 | -0,76% | 386.939,00 |
| 03.02.2025 | 439,23 | 453,29 | 432,12 | 448,40 | 0,08% | 635.404,00 |
| 31.01.2025 | 453,67 | 458,32 | 441,89 | 448,06 | -0,14% | 701.489,00 |
| 30.01.2025 | 443,95 | 454,98 | 440,84 | 448,69 | 2,11% | 589.816,00 |
| 29.01.2025 | 440,73 | 450,52 | 435,00 | 439,41 | 0,26% | 506.525,00 |
| 28.01.2025 | 441,90 | 444,63 | 430,14 | 438,27 | 1,92% | 1.087.023,00 |
| 27.01.2025 | 487,11 | 487,11 | 428,93 | 430,00 | -19,12% | 1.611.245,00 |
| 24.01.2025 | 534,07 | 534,39 | 523,47 | 531,65 | -0,03% | 285.709,00 |
| 23.01.2025 | 533,00 | 533,53 | 523,50 | 531,80 | -0,78% | 365.000,00 |
| 22.01.2025 | 533,14 | 545,29 | 532,38 | 535,99 | 1,68% | 383.178,00 |
| 21.01.2025 | 511,79 | 527,51 | 510,57 | 527,16 | 4,09% | 412.015,00 |
| 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% | 313.585,00 |
| 15.01.2025 | 503,07 | 509,57 | 498,32 | 502,02 | 1,85% | 444.495,00 |
| 14.01.2025 | 472,14 | 494,41 | 471,98 | 492,91 | 5,37% | 407.480,00 |
| 13.01.2025 | 459,27 | 469,85 | 457,08 | 467,78 | 0,16% | 312.372,00 |
| 10.01.2025 | 470,00 | 471,72 | 463,39 | 467,04 | -1,85% | 351.522,00 |
| 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% | 429.803,00 |
| 06.01.2025 | 477,67 | 486,48 | 475,00 | 479,13 | 1,16% | 479.465,00 |
| 03.01.2025 | 459,52 | 474,08 | 459,52 | 473,65 | 3,50% | 390.176,00 |
| 02.01.2025 | 457,39 | 463,88 | 453,29 | 457,63 | 0,82% | 308.529,00 |
| 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 |