758,970$
-0,08%
Echtzeit-Aktienkurs Emcor Group Inc.
Bid:
Ask:
Aktienkurse zur Emcor Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 252.711,00 |
| 31.03.2026 | 711,72 | 743,68 | 711,72 | 738,31 | 5,31% | 397.296,00 |
| 30.03.2026 | 738,76 | 747,43 | 695,54 | 701,10 | -4,34% | 360.690,00 |
| 27.03.2026 | 725,87 | 747,53 | 721,18 | 732,89 | 0,91% | 251.300,00 |
| 26.03.2026 | 756,00 | 761,99 | 720,68 | 726,31 | -5,03% | 334.500,00 |
| 25.03.2026 | 775,86 | 775,86 | 761,52 | 764,76 | 0,46% | 270.427,00 |
| 24.03.2026 | 753,00 | 768,27 | 736,44 | 761,27 | 2,23% | 421.523,00 |
| 23.03.2026 | 738,10 | 761,58 | 734,38 | 744,66 | 2,72% | 328.160,00 |
| 20.03.2026 | 750,05 | 755,41 | 718,20 | 724,93 | -3,51% | 919.239,00 |
| 19.03.2026 | 727,25 | 757,24 | 723,49 | 751,33 | 1,85% | 487.175,00 |
| 18.03.2026 | 735,99 | 747,97 | 731,80 | 737,66 | 1,25% | 392.609,00 |
| 17.03.2026 | 730,94 | 736,01 | 714,69 | 728,55 | 0,28% | 195.917,00 |
| 16.03.2026 | 724,35 | 732,69 | 720,97 | 726,55 | 2,34% | 302.017,00 |
| 13.03.2026 | 718,68 | 727,65 | 707,65 | 709,91 | -0,09% | 288.026,00 |
| 12.03.2026 | 715,00 | 718,92 | 701,83 | 710,53 | -1,34% | 276.892,00 |
| 11.03.2026 | 719,00 | 727,06 | 712,09 | 720,18 | -0,44% | 355.592,00 |
| 10.03.2026 | 724,91 | 735,19 | 719,71 | 723,38 | 0,58% | 260.430,00 |
| 09.03.2026 | 695,28 | 719,19 | 685,50 | 719,18 | 1,90% | 390.838,00 |
| 06.03.2026 | 706,47 | 715,15 | 700,00 | 705,79 | -1,84% | 396.094,00 |
| 05.03.2026 | 730,51 | 736,82 | 704,12 | 719,01 | -2,95% | 579.228,00 |
| 04.03.2026 | 745,02 | 750,85 | 735,00 | 740,87 | 0,62% | 367.826,00 |
| 03.03.2026 | 720,62 | 742,06 | 710,66 | 736,30 | 0,07% | 512.791,00 |
| 02.03.2026 | 719,28 | 749,97 | 714,71 | 735,78 | 1,54% | 411.514,00 |
| 27.02.2026 | 745,00 | 747,62 | 712,91 | 724,62 | -2,89% | 641.245,00 |
| 26.02.2026 | 780,00 | 780,00 | 713,98 | 746,18 | -6,94% | 880.889,00 |
| 25.02.2026 | 815,85 | 815,85 | 798,93 | 801,80 | -0,62% | 474.377,00 |
| 24.02.2026 | 796,16 | 815,00 | 790,64 | 806,80 | 0,02% | 372.687,00 |
| 23.02.2026 | 805,55 | 815,79 | 797,10 | 806,66 | -0,75% | 308.588,00 |
| 20.02.2026 | 803,87 | 821,90 | 799,19 | 812,79 | 1,15% | 368.277,00 |
| 19.02.2026 | 784,20 | 806,24 | 778,61 | 803,55 | 2,62% | 308.992,00 |
| 18.02.2026 | 797,50 | 806,37 | 780,64 | 783,06 | -1,81% | 415.631,00 |
| 17.02.2026 | 794,90 | 806,39 | 788,06 | 797,50 | -0,41% | 364.099,00 |
| 13.02.2026 | 784,68 | 809,05 | 777,52 | 800,82 | 2,29% | 309.520,00 |
| 12.02.2026 | 815,00 | 835,00 | 781,50 | 782,93 | -3,16% | 527.527,00 |
| 11.02.2026 | 800,00 | 816,59 | 785,18 | 808,51 | 3,78% | 441.023,00 |
| 10.02.2026 | 779,33 | 792,84 | 768,70 | 779,09 | 0,37% | 349.821,00 |
| 09.02.2026 | 761,43 | 787,90 | 761,43 | 776,24 | 1,56% | 404.324,00 |
| 06.02.2026 | 735,18 | 766,41 | 734,91 | 764,35 | 6,50% | 371.410,00 |
| 05.02.2026 | 704,97 | 726,86 | 696,74 | 717,68 | 1,28% | 324.120,00 |
| 04.02.2026 | 737,84 | 744,85 | 687,33 | 708,62 | -4,82% | 554.273,00 |
| 03.02.2026 | 740,00 | 747,54 | 726,24 | 744,53 | 1,76% | 354.817,00 |
| 02.02.2026 | 714,65 | 731,71 | 714,65 | 731,67 | 1,52% | 252.193,00 |
| 30.01.2026 | 720,57 | 731,13 | 712,46 | 720,73 | -1,32% | 306.742,00 |
| 29.01.2026 | 737,87 | 747,78 | 718,00 | 730,40 | 0,42% | 347.915,00 |
| 28.01.2026 | 719,16 | 735,59 | 713,95 | 727,35 | 1,55% | 287.058,00 |
| 27.01.2026 | 711,20 | 719,30 | 704,30 | 716,28 | 1,33% | 227.004,00 |
| 26.01.2026 | 697,81 | 709,00 | 694,24 | 706,87 | 1,82% | 247.331,00 |
| 23.01.2026 | 702,01 | 703,75 | 688,62 | 694,21 | -1,23% | 248.064,00 |
| 22.01.2026 | 720,50 | 724,74 | 690,00 | 702,89 | -0,82% | 290.203,00 |
| 21.01.2026 | 693,97 | 711,05 | 687,80 | 708,71 | 3,05% | 272.252,00 |
| 20.01.2026 | 684,70 | 696,74 | 680,00 | 687,76 | -1,56% | 303.722,00 |
| 16.01.2026 | 689,25 | 708,36 | 689,09 | 698,69 | 2,43% | 485.559,00 |
| 15.01.2026 | 672,74 | 689,80 | 669,76 | 682,13 | 3,24% | 454.903,00 |
| 14.01.2026 | 667,20 | 667,45 | 640,65 | 660,73 | -1,46% | 320.616,00 |
| 13.01.2026 | 662,36 | 671,06 | 662,36 | 670,55 | 1,50% | 327.307,00 |
| 12.01.2026 | 647,30 | 664,46 | 645,59 | 660,65 | 2,23% | 412.232,00 |
| 09.01.2026 | 631,22 | 652,00 | 630,90 | 646,27 | 2,87% | 319.505,00 |
| 08.01.2026 | 651,00 | 651,27 | 618,09 | 628,27 | -3,49% | 424.292,00 |
| 07.01.2026 | 655,39 | 657,46 | 646,95 | 650,97 | -0,76% | 484.514,00 |
| 06.01.2026 | 651,74 | 661,20 | 626,05 | 655,94 | 0,36% | 395.502,00 |
| 05.01.2026 | 644,71 | 662,65 | 644,56 | 653,57 | 2,34% | 473.017,00 |
| 02.01.2026 | 617,52 | 641,00 | 614,95 | 638,65 | 4,39% | 286.140,00 |
| 31.12.2025 | 618,33 | 620,00 | 610,00 | 611,79 | -0,89% | 265.549,00 |
| 30.12.2025 | 622,96 | 623,53 | 616,66 | 617,30 | -0,96% | 199.973,00 |
| 29.12.2025 | 623,28 | 629,82 | 621,50 | 623,26 | -0,61% | 251.957,00 |
| 26.12.2025 | 625,39 | 629,03 | 624,22 | 627,09 | 0,16% | 151.301,00 |
| 24.12.2025 | 622,84 | 626,63 | 618,41 | 626,07 | 0,06% | 97.545,00 |
| 23.12.2025 | 619,15 | 627,72 | 618,59 | 625,69 | 0,62% | 197.899,00 |
| 22.12.2025 | 619,21 | 627,96 | 613,85 | 621,84 | 1,71% | 263.366,00 |
| 19.12.2025 | 613,80 | 623,65 | 608,85 | 611,41 | -0,24% | 891.277,00 |
| 18.12.2025 | 607,84 | 617,60 | 602,30 | 612,86 | 2,75% | 477.278,00 |
| 17.12.2025 | 621,16 | 625,34 | 591,25 | 596,47 | -4,50% | 591.117,00 |
| 16.12.2025 | 625,00 | 630,91 | 620,47 | 624,56 | 0,08% | 311.924,00 |
| 15.12.2025 | 624,11 | 632,32 | 618,48 | 624,09 | 0,07% | 280.539,00 |
| 12.12.2025 | 641,35 | 641,77 | 604,98 | 623,65 | -2,49% | 534.633,00 |
| 11.12.2025 | 623,58 | 642,20 | 618,33 | 639,58 | 2,00% | 306.791,00 |
| 10.12.2025 | 623,83 | 633,77 | 611,15 | 627,02 | 0,53% | 330.495,00 |
| 09.12.2025 | 625,78 | 636,31 | 622,54 | 623,74 | -0,87% | 408.685,00 |
| 08.12.2025 | 626,80 | 645,32 | 621,77 | 629,22 | 0,90% | 475.696,00 |
| 05.12.2025 | 633,26 | 637,81 | 622,64 | 623,62 | -1,85% | 387.716,00 |
| 04.12.2025 | 608,99 | 638,95 | 607,00 | 635,36 | 3,82% | 508.581,00 |
| 03.12.2025 | 604,75 | 612,74 | 590,99 | 612,00 | 0,93% | 355.175,00 |
| 02.12.2025 | 611,76 | 618,15 | 602,51 | 606,37 | -0,23% | 341.231,00 |
| 01.12.2025 | 605,59 | 610,86 | 601,00 | 607,78 | -1,19% | 273.811,00 |
| 28.11.2025 | 615,47 | 619,40 | 613,02 | 615,07 | 0,71% | 145.965,00 |
| 26.11.2025 | 609,45 | 617,99 | 609,45 | 610,72 | 0,84% | 237.558,00 |
| 25.11.2025 | 600,28 | 608,84 | 587,54 | 605,61 | 0,46% | 310.183,00 |
| 24.11.2025 | 590,07 | 614,00 | 585,12 | 602,84 | 3,66% | 582.636,00 |
| 21.11.2025 | 584,17 | 585,29 | 564,92 | 581,58 | -0,26% | 545.750,00 |
| 20.11.2025 | 623,53 | 626,60 | 577,88 | 583,08 | -3,76% | 666.747,00 |
| 19.11.2025 | 618,18 | 625,14 | 603,58 | 605,84 | -1,42% | 673.163,00 |
| 18.11.2025 | 602,61 | 624,07 | 602,61 | 614,59 | 0,52% | 381.910,00 |
| 17.11.2025 | 620,64 | 626,88 | 606,66 | 611,40 | -1,36% | 382.371,00 |
| 14.11.2025 | 603,28 | 630,43 | 601,00 | 619,86 | 0,15% | 489.033,00 |
| 13.11.2025 | 641,61 | 644,11 | 615,52 | 618,96 | -3,80% | 497.428,00 |
| 12.11.2025 | 645,66 | 655,97 | 640,85 | 643,38 | 0,39% | 329.109,00 |
| 11.11.2025 | 650,65 | 655,45 | 639,71 | 640,85 | -2,36% | 299.179,00 |
| 10.11.2025 | 664,52 | 666,00 | 646,00 | 656,33 | 1,08% | 290.535,00 |
| 07.11.2025 | 645,14 | 655,63 | 636,11 | 649,34 | -0,67% | 578.178,00 |