655,465$
0,26%
Echtzeit-Aktienkurs Emcor Group Inc.
Bid:
Ask:
Aktienkurse zur Emcor Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 669,74 | 672,71 | 653,17 | 653,75 | -3,21% | 337.540,00 |
| 05.11.2025 | 659,16 | 679,30 | 657,31 | 675,42 | 3,20% | 314.614,00 |
| 04.11.2025 | 661,25 | 664,50 | 646,21 | 654,50 | -2,82% | 449.748,00 |
| 03.11.2025 | 673,00 | 681,84 | 670,08 | 673,52 | -0,33% | 428.191,00 |
| 31.10.2025 | 657,49 | 682,12 | 657,49 | 675,78 | 4,29% | 962.955,00 |
| 30.10.2025 | 665,00 | 715,83 | 632,06 | 648,00 | -16,60% | 1.422.798,00 |
| 29.10.2025 | 755,79 | 778,64 | 755,79 | 777,00 | 3,40% | 684.657,00 |
| 28.10.2025 | 755,09 | 758,72 | 747,01 | 751,44 | -0,45% | 399.113,00 |
| 27.10.2025 | 755,00 | 755,57 | 741,50 | 754,85 | 0,88% | 477.640,00 |
| 24.10.2025 | 730,00 | 752,52 | 729,89 | 748,24 | 7,38% | 690.122,00 |
| 23.10.2025 | 662,91 | 697,30 | 662,91 | 696,80 | 5,11% | 470.720,00 |
| 22.10.2025 | 695,03 | 700,29 | 646,55 | 662,93 | -3,92% | 569.201,00 |
| 21.10.2025 | 698,44 | 701,24 | 680,50 | 689,95 | -1,46% | 384.592,00 |
| 20.10.2025 | 700,00 | 704,09 | 693,35 | 700,18 | 1,65% | 289.555,00 |
| 17.10.2025 | 683,80 | 689,67 | 676,43 | 688,85 | 0,24% | - |
| 16.10.2025 | 691,94 | 695,91 | 683,05 | 687,22 | -0,50% | 413.236,00 |
| 15.10.2025 | 686,07 | 692,57 | 680,00 | 690,64 | 2,45% | 662.960,00 |
| 14.10.2025 | 668,00 | 681,02 | 661,01 | 674,14 | -0,43% | 452.030,00 |
| 13.10.2025 | 674,84 | 686,91 | 672,50 | 677,02 | 2,00% | 241.700,00 |
| 10.10.2025 | 687,98 | 697,91 | 663,66 | 663,74 | -2,51% | 423.666,00 |
| 09.10.2025 | 695,00 | 697,50 | 678,68 | 680,83 | -2,04% | 415.042,00 |
| 08.10.2025 | 676,87 | 695,40 | 672,95 | 695,03 | 3,26% | 417.682,00 |
| 07.10.2025 | 680,77 | 685,82 | 663,30 | 673,08 | 0,46% | 485.366,00 |
| 06.10.2025 | 657,64 | 679,02 | 657,50 | 670,00 | 2,38% | 592.414,00 |
| 03.10.2025 | 663,00 | 663,25 | 649,94 | 654,41 | -0,89% | 321.673,00 |
| 02.10.2025 | 653,03 | 664,16 | 649,66 | 660,28 | 0,82% | 342.516,00 |
| 01.10.2025 | 644,47 | 657,88 | 640,98 | 654,92 | 0,83% | 407.918,00 |
| 30.09.2025 | 640,63 | 651,18 | 640,17 | 649,54 | 1,39% | 301.054,00 |
| 29.09.2025 | 644,00 | 650,91 | 636,16 | 640,63 | 0,01% | 410.380,00 |
| 26.09.2025 | 629,58 | 645,95 | 626,52 | 640,57 | 2,49% | 396.453,00 |
| 25.09.2025 | 615,40 | 628,00 | 609,00 | 625,00 | -0,25% | 357.472,00 |
| 24.09.2025 | 651,90 | 653,09 | 625,51 | 626,57 | -2,81% | 462.996,00 |
| 23.09.2025 | 660,00 | 660,43 | 641,72 | 644,70 | -1,70% | 546.572,00 |
| 22.09.2025 | 625,11 | 655,92 | 622,59 | 655,83 | 3,77% | 837.794,00 |
| 19.09.2025 | 627,37 | 634,72 | 613,81 | 632,02 | 0,49% | 10.505.243,00 |
| 18.09.2025 | 618,39 | 639,11 | 616,52 | 628,92 | 1,98% | 706.268,00 |
| 17.09.2025 | 621,61 | 626,09 | 611,24 | 616,72 | -0,37% | 381.639,00 |
| 16.09.2025 | 624,14 | 627,61 | 613,55 | 618,99 | -1,55% | 431.291,00 |
| 15.09.2025 | 628,00 | 630,34 | 616,15 | 628,75 | -0,05% | 523.615,00 |
| 12.09.2025 | 637,69 | 640,55 | 628,59 | 629,08 | -1,71% | 455.512,00 |
| 11.09.2025 | 642,00 | 648,19 | 634,91 | 640,00 | 0,88% | 666.621,00 |
| 10.09.2025 | 631,72 | 641,85 | 628,00 | 634,40 | 1,82% | 767.793,00 |
| 09.09.2025 | 631,60 | 631,60 | 618,39 | 623,03 | 0,23% | 560.919,00 |
| 08.09.2025 | 630,56 | 637,55 | 619,61 | 621,58 | -0,61% | 577.527,00 |
| 05.09.2025 | 640,59 | 640,59 | 612,50 | 625,40 | -2,37% | 429.837,00 |
| 04.09.2025 | 631,39 | 642,08 | 626,50 | 640,57 | 2,12% | 330.236,00 |
| 03.09.2025 | 623,17 | 627,97 | 620,22 | 627,28 | 1,11% | 303.382,00 |
| 02.09.2025 | 605,21 | 621,57 | 596,17 | 620,41 | 0,07% | 298.658,00 |
| 29.08.2025 | 633,25 | 633,25 | 611,64 | 620,00 | -2,09% | 353.374,00 |
| 28.08.2025 | 624,00 | 634,27 | 624,00 | 633,25 | 1,48% | 322.934,00 |
| 27.08.2025 | 615,60 | 628,33 | 615,60 | 624,00 | 0,83% | 372.781,00 |
| 26.08.2025 | 610,00 | 619,79 | 608,46 | 618,84 | 1,59% | 422.956,00 |
| 25.08.2025 | 610,24 | 620,07 | 605,72 | 609,16 | -0,18% | 279.330,00 |
| 22.08.2025 | 613,63 | 625,26 | 609,66 | 610,24 | -0,10% | 222.927,00 |
| 21.08.2025 | 605,00 | 611,67 | 601,79 | 610,85 | 0,95% | 225.050,00 |
| 20.08.2025 | 600,00 | 607,44 | 589,30 | 605,13 | -0,32% | 302.680,00 |
| 19.08.2025 | 611,87 | 611,87 | 604,89 | 607,10 | -0,95% | 229.524,00 |
| 18.08.2025 | 604,58 | 613,35 | 604,46 | 612,92 | 1,21% | 261.915,00 |
| 15.08.2025 | 609,75 | 613,37 | 596,86 | 605,62 | -0,68% | 233.195,00 |
| 14.08.2025 | 604,38 | 618,14 | 604,38 | 609,75 | -1,13% | 239.208,00 |
| 13.08.2025 | 636,25 | 640,38 | 602,89 | 616,71 | -2,51% | 364.069,00 |
| 12.08.2025 | 621,13 | 633,78 | 615,34 | 632,57 | 2,91% | 347.430,00 |
| 11.08.2025 | 619,06 | 624,00 | 611,29 | 614,69 | -0,57% | 299.142,00 |
| 08.08.2025 | 620,11 | 620,45 | 610,00 | 618,22 | 0,11% | 321.494,00 |
| 07.08.2025 | 620,67 | 624,94 | 613,49 | 617,51 | -0,76% | 220.084,00 |
| 06.08.2025 | 622,79 | 625,71 | 615,80 | 622,27 | -0,44% | 299.332,00 |
| 05.08.2025 | 635,62 | 635,62 | 613,78 | 625,00 | -0,67% | 404.739,00 |
| 04.08.2025 | 631,40 | 634,84 | 621,02 | 629,22 | 0,73% | 340.127,00 |
| 01.08.2025 | 608,77 | 632,30 | 595,62 | 624,67 | -0,45% | 508.828,00 |
| 31.07.2025 | 667,64 | 667,64 | 616,04 | 627,49 | -1,85% | 731.434,00 |
| 30.07.2025 | 634,52 | 642,55 | 632,69 | 639,33 | 0,49% | 560.885,00 |
| 29.07.2025 | 636,53 | 637,22 | 628,34 | 636,23 | 0,72% | 417.991,00 |
| 28.07.2025 | 635,06 | 641,96 | 626,65 | 631,66 | -0,54% | 578.783,00 |
| 25.07.2025 | 607,01 | 636,38 | 605,90 | 635,06 | 9,72% | 658.238,00 |
| 24.07.2025 | 576,69 | 580,48 | 569,04 | 578,80 | 0,90% | 253.909,00 |
| 23.07.2025 | 564,86 | 574,02 | 563,20 | 573,66 | 2,63% | 231.858,00 |
| 22.07.2025 | 559,64 | 561,89 | 540,00 | 558,98 | -0,26% | 315.051,00 |
| 21.07.2025 | 564,83 | 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 | 554,10 | 562,03 | 554,10 | 559,25 | 1,08% | 287.837,00 |
| 16.07.2025 | 549,45 | 555,58 | 546,44 | 553,30 | 0,64% | 271.695,00 |
| 15.07.2025 | 562,28 | 562,77 | 546,91 | 549,76 | -1,28% | 341.587,00 |
| 14.07.2025 | 553,60 | 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 | 546,00 | 550,86 | 537,10 | 547,59 | 0,24% | 383.262,00 |
| 09.07.2025 | 546,48 | 548,09 | 539,44 | 546,28 | 0,91% | 389.111,00 |
| 08.07.2025 | 552,59 | 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 | 529,74 | 541,80 | 529,04 | 541,80 | 2,06% | 389.114,00 |
| 01.07.2025 | 531,46 | 535,85 | 516,91 | 530,88 | -0,75% | 635.634,00 |
| 30.06.2025 | 529,67 | 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 | 504,34 | 505,66 | 499,31 | 502,57 | 0,38% | 266.750,00 |
| 24.06.2025 | 499,11 | 503,37 | 493,47 | 500,65 | 1,22% | 359.685,00 |
| 23.06.2025 | 485,28 | 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 | 483,19 | 486,92 | 479,40 | 481,39 | -0,91% | 571.467,00 |