776,279$
-1,41%
Echtzeit-Aktienkurs Emcor Group Inc.
Bid:
Ask:
Aktienkurse zur Emcor Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 791,73 | 794,27 | 775,53 | 776,62 | -1,37% | 326.228,00 |
| 20.08.2026 | 800,00 | 807,42 | 784,89 | 787,39 | -2,28% | 285.537,00 |
| 19.08.2026 | 830,50 | 830,50 | 793,84 | 805,78 | -2,27% | 409.375,00 |
| 18.08.2026 | 843,37 | 843,56 | 817,01 | 824,53 | -4,41% | 288.404,00 |
| 17.08.2026 | 842,03 | 864,83 | 840,29 | 862,54 | 3,14% | 315.107,00 |
| 14.08.2026 | 832,54 | 854,10 | 830,96 | 836,29 | 0,61% | 288.951,00 |
| 13.08.2026 | 832,84 | 843,83 | 828,19 | 831,23 | -0,26% | 280.449,00 |
| 12.08.2026 | 830,48 | 844,58 | 827,88 | 833,40 | 2,02% | 349.271,00 |
| 11.08.2026 | 815,53 | 830,86 | 812,48 | 816,86 | 0,93% | 288.090,00 |
| 10.08.2026 | 823,99 | 827,63 | 808,48 | 809,33 | -0,93% | 286.541,00 |
| 07.08.2026 | 827,46 | 831,54 | 801,60 | 816,90 | 1,05% | 356.558,00 |
| 06.08.2026 | 826,10 | 836,15 | 805,20 | 808,43 | -1,67% | 380.519,00 |
| 05.08.2026 | 827,18 | 835,00 | 815,79 | 822,16 | 0,28% | 375.942,00 |
| 04.08.2026 | 824,94 | 831,50 | 808,87 | 819,88 | 0,30% | 450.946,00 |
| 03.08.2026 | 787,99 | 821,86 | 775,05 | 817,42 | 2,51% | 565.818,00 |
| 31.07.2026 | 838,90 | 839,99 | 797,42 | 797,43 | -0,62% | 609.759,00 |
| 30.07.2026 | 771,66 | 808,72 | 771,66 | 802,37 | 19,32% | 879.821,00 |
| 29.07.2026 | 707,02 | 711,08 | 668,82 | 672,48 | -4,72% | 765.524,00 |
| 28.07.2026 | 733,05 | 733,33 | 698,36 | 705,82 | -4,97% | 524.862,00 |
| 27.07.2026 | 749,78 | 761,95 | 725,88 | 742,75 | -0,28% | 437.009,00 |
| 24.07.2026 | 764,17 | 772,04 | 742,98 | 744,85 | -3,15% | 296.254,00 |
| 23.07.2026 | 763,14 | 772,94 | 755,00 | 769,07 | 1,84% | 353.760,00 |
| 22.07.2026 | 745,94 | 763,25 | 740,28 | 755,15 | -0,67% | 318.873,00 |
| 21.07.2026 | 761,15 | 765,00 | 749,26 | 760,27 | 2,18% | 298.617,00 |
| 20.07.2026 | 759,04 | 761,10 | 740,24 | 744,03 | -0,02% | 435.434,00 |
| 17.07.2026 | 725,30 | 744,96 | 717,28 | 744,16 | -0,78% | 1.526.854,00 |
| 16.07.2026 | 749,22 | 759,95 | 745,43 | 750,04 | -2,56% | 479.277,00 |
| 15.07.2026 | 781,07 | 782,25 | 749,28 | 769,72 | -0,65% | 484.798,00 |
| 14.07.2026 | 780,60 | 784,30 | 766,00 | 774,74 | 1,29% | 355.593,00 |
| 13.07.2026 | 770,90 | 779,92 | 758,97 | 764,90 | -2,16% | 261.744,00 |
| 10.07.2026 | 777,61 | 790,94 | 765,09 | 781,78 | -0,21% | 293.706,00 |
| 09.07.2026 | 792,09 | 797,37 | 777,80 | 783,41 | 1,88% | 393.114,00 |
| 08.07.2026 | 758,10 | 781,27 | 750,00 | 768,98 | 0,08% | 285.521,00 |
| 07.07.2026 | 783,84 | 786,27 | 749,00 | 768,38 | -2,40% | 427.329,00 |
| 06.07.2026 | 785,00 | 804,00 | 784,80 | 787,29 | 1,63% | 490.876,00 |
| 02.07.2026 | 804,64 | 811,61 | 763,43 | 774,66 | -3,69% | 569.730,00 |
| 01.07.2026 | 826,83 | 826,83 | 796,62 | 804,33 | -3,08% | 342.412,00 |
| 30.06.2026 | 815,84 | 832,66 | 805,00 | 829,88 | 1,90% | 381.141,00 |
| 29.06.2026 | 799,89 | 826,09 | 799,61 | 814,41 | 2,04% | 537.846,00 |
| 26.06.2026 | 840,63 | 841,73 | 796,65 | 798,10 | -7,48% | 1.357.673,00 |
| 25.06.2026 | 863,22 | 876,52 | 855,01 | 862,66 | 1,83% | 284.145,00 |
| 24.06.2026 | 844,22 | 863,64 | 835,00 | 847,17 | 1,02% | 335.268,00 |
| 23.06.2026 | 852,79 | 860,91 | 835,58 | 838,61 | -3,48% | 483.079,00 |
| 22.06.2026 | 844,95 | 870,72 | 831,59 | 868,88 | 4,56% | 422.727,00 |
| 19.06.2026 | 830,02 | 830,99 | 829,80 | 830,99 | -0,67% | - |
| 18.06.2026 | 846,63 | 849,67 | 833,12 | 836,59 | 1,10% | 1.132.523,00 |
| 17.06.2026 | 843,20 | 851,01 | 824,05 | 827,50 | -0,87% | 390.666,00 |
| 16.06.2026 | 850,67 | 860,00 | 833,47 | 834,77 | -0,89% | 330.357,00 |
| 15.06.2026 | 841,73 | 853,02 | 838,22 | 842,30 | 2,34% | 403.687,00 |
| 12.06.2026 | 817,13 | 831,80 | 811,44 | 823,05 | 1,42% | 247.065,00 |
| 11.06.2026 | 792,25 | 815,02 | 785,14 | 811,53 | 4,48% | 281.209,00 |
| 10.06.2026 | 818,27 | 822,94 | 775,88 | 776,72 | -6,17% | 418.032,00 |
| 09.06.2026 | 831,76 | 845,99 | 799,42 | 827,78 | 0,48% | 300.183,00 |
| 08.06.2026 | 823,39 | 825,10 | 802,67 | 823,79 | 0,78% | 358.962,00 |
| 05.06.2026 | 833,19 | 845,54 | 813,68 | 817,44 | -3,31% | 357.978,00 |
| 04.06.2026 | 828,65 | 847,80 | 823,27 | 845,43 | 0,70% | 239.173,00 |
| 03.06.2026 | 831,09 | 858,40 | 828,01 | 839,54 | 1,48% | 360.061,00 |
| 02.06.2026 | 833,30 | 854,78 | 824,90 | 827,28 | -0,44% | 511.612,00 |
| 01.06.2026 | 815,53 | 841,65 | 812,00 | 830,95 | 0,50% | 456.072,00 |
| 29.05.2026 | 850,11 | 854,20 | 820,11 | 826,82 | -2,55% | 685.840,00 |
| 28.05.2026 | 856,07 | 863,66 | 839,00 | 848,45 | -0,80% | 335.316,00 |
| 27.05.2026 | 865,15 | 879,37 | 853,49 | 855,26 | -0,71% | 273.480,00 |
| 26.05.2026 | 863,64 | 872,52 | 854,95 | 861,41 | 1,47% | 260.957,00 |
| 22.05.2026 | 851,63 | 856,00 | 834,34 | 848,91 | -0,03% | 252.026,00 |
| 21.05.2026 | 847,42 | 857,23 | 837,00 | 849,20 | -0,46% | 258.720,00 |
| 20.05.2026 | 868,34 | 870,78 | 851,04 | 853,15 | -0,14% | 264.334,00 |
| 19.05.2026 | 859,65 | 870,69 | 838,95 | 854,36 | -2,60% | 319.260,00 |
| 18.05.2026 | 909,18 | 911,18 | 869,80 | 877,19 | -3,93% | 487.586,00 |
| 15.05.2026 | 910,09 | 915,07 | 894,09 | 913,11 | -1,82% | 316.046,00 |
| 14.05.2026 | 926,39 | 934,10 | 916,86 | 930,03 | 0,76% | 396.584,00 |
| 13.05.2026 | 939,42 | 939,99 | 908,76 | 923,01 | -0,20% | 328.036,00 |
| 12.05.2026 | 927,11 | 938,67 | 905,00 | 924,90 | -0,71% | 433.651,00 |
| 11.05.2026 | 914,48 | 936,31 | 908,18 | 931,50 | 1,07% | 321.386,00 |
| 08.05.2026 | 946,10 | 946,10 | 919,62 | 921,64 | -0,26% | 258.964,00 |
| 07.05.2026 | 945,01 | 947,96 | 914,23 | 924,06 | -2,09% | 357.960,00 |
| 06.05.2026 | 936,94 | 951,96 | 908,62 | 943,75 | 1,12% | 562.451,00 |
| 05.05.2026 | 931,38 | 944,85 | 922,83 | 933,27 | 2,53% | 400.649,00 |
| 04.05.2026 | 906,06 | 921,22 | 893,52 | 910,26 | 0,75% | 314.399,00 |
| 01.05.2026 | 899,90 | 905,72 | 882,13 | 903,50 | 1,33% | 326.298,00 |
| 30.04.2026 | 857,28 | 901,24 | 856,01 | 891,67 | 7,00% | 541.414,00 |
| 29.04.2026 | 865,25 | 882,28 | 830,60 | 833,37 | -3,52% | 592.532,00 |
| 28.04.2026 | 865,60 | 877,19 | 851,84 | 863,78 | -2,44% | 402.339,00 |
| 27.04.2026 | 870,44 | 888,05 | 848,20 | 885,42 | 1,78% | 368.198,00 |
| 24.04.2026 | 875,95 | 881,84 | 855,36 | 869,90 | -0,37% | 374.993,00 |
| 23.04.2026 | 866,01 | 881,96 | 861,30 | 873,11 | 1,52% | 368.083,00 |
| 22.04.2026 | 850,10 | 860,48 | 838,50 | 860,00 | 2,62% | 378.190,00 |
| 21.04.2026 | 838,26 | 842,50 | 829,16 | 838,01 | 0,83% | 373.338,00 |
| 20.04.2026 | 807,81 | 833,25 | 807,15 | 831,11 | 3,11% | 294.029,00 |
| 17.04.2026 | 801,01 | 816,95 | 797,71 | 806,05 | 1,74% | 477.196,00 |
| 16.04.2026 | 802,70 | 807,78 | 788,76 | 792,25 | -1,42% | 280.767,00 |
| 15.04.2026 | 809,54 | 814,42 | 793,21 | 803,64 | -1,29% | 282.972,00 |
| 14.04.2026 | 822,00 | 823,88 | 808,72 | 814,18 | 0,24% | 324.312,00 |
| 13.04.2026 | 799,94 | 815,92 | 799,38 | 812,21 | 1,22% | 270.983,00 |
| 10.04.2026 | 797,00 | 809,93 | 790,08 | 802,43 | 0,25% | 195.911,00 |
| 09.04.2026 | 791,18 | 808,89 | 791,18 | 800,40 | 1,42% | 344.786,00 |
| 08.04.2026 | 781,72 | 794,92 | 776,91 | 789,19 | 5,17% | 385.220,00 |
| 07.04.2026 | 754,79 | 766,90 | 747,62 | 750,42 | -0,94% | 544.281,00 |
| 06.04.2026 | 756,64 | 760,17 | 742,00 | 757,54 | 0,16% | 172.754,00 |
| 02.04.2026 | 738,63 | 773,40 | 737,90 | 756,30 | -0,43% | 241.847,00 |
| 01.04.2026 | 747,86 | 769,97 | 746,11 | 759,55 | 2,88% | 252.917,00 |