509,180$
-3,36%
Echtzeit-Aktienkurs Emcor Group Inc.
Bid:
Ask:
Aktienkurse zur Emcor Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 518,50 | 528,41 | 506,30 | 510,29 | -3,15% | 13.080,00 |
| 21.11.2024 | 521,19 | 532,49 | 519,15 | 526,90 | 2,15% | 45.707,00 |
| 20.11.2024 | 518,97 | 520,95 | 508,76 | 515,82 | 0,35% | 436.756,00 |
| 19.11.2024 | 497,03 | 514,24 | 495,42 | 514,00 | 2,63% | 447.827,00 |
| 18.11.2024 | 502,58 | 505,81 | 497,25 | 500,85 | 0,40% | 401.896,00 |
| 15.11.2024 | 499,31 | 504,64 | 495,76 | 498,86 | 0,15% | 436.785,00 |
| 14.11.2024 | 501,43 | 502,50 | 492,80 | 498,11 | -0,45% | 556.580,00 |
| 13.11.2024 | 516,75 | 517,00 | 498,61 | 500,36 | -2,67% | 443.823,00 |
| 12.11.2024 | 521,85 | 524,50 | 510,89 | 514,08 | -1,22% | 450.595,00 |
| 11.11.2024 | 522,01 | 525,31 | 516,34 | 520,44 | 1,22% | 554.011,00 |
| 08.11.2024 | 507,87 | 519,10 | 506,00 | 514,15 | 1,94% | 593.427,00 |
| 07.11.2024 | 503,00 | 509,46 | 501,60 | 504,35 | 0,49% | 796.168,00 |
| 06.11.2024 | 492,45 | 504,53 | 486,88 | 501,88 | 5,49% | 613.080,00 |
| 05.11.2024 | 462,13 | 476,50 | 462,13 | 475,78 | 3,09% | 357.423,00 |
| 04.11.2024 | 450,70 | 468,59 | 450,67 | 461,50 | 1,83% | 388.213,00 |
| 01.11.2024 | 457,56 | 461,87 | 451,52 | 453,21 | 1,60% | 523.314,00 |
| 31.10.2024 | 439,12 | 456,76 | 436,51 | 446,07 | 3,31% | 548.133,00 |
| 30.10.2024 | 431,99 | 438,56 | 431,29 | 431,77 | -1,15% | 359.131,00 |
| 29.10.2024 | 430,00 | 436,95 | 427,82 | 436,79 | 1,21% | 285.618,00 |
| 28.10.2024 | 432,12 | 434,23 | 429,46 | 431,56 | 0,70% | 290.014,00 |
| 25.10.2024 | 443,91 | 443,91 | 422,16 | 428,58 | -3,93% | 502.949,00 |
| 24.10.2024 | 445,96 | 447,50 | 441,60 | 446,11 | 0,11% | 263.802,00 |
| 23.10.2024 | 445,35 | 449,68 | 442,07 | 445,62 | -0,52% | 172.440,00 |
| 22.10.2024 | 450,00 | 454,11 | 445,03 | 447,94 | -1,57% | 204.967,00 |
| 21.10.2024 | 453,00 | 456,16 | 449,27 | 455,10 | 0,30% | 217.094,00 |
| 18.10.2024 | 453,80 | 453,86 | 444,43 | 453,74 | 0,00% | 261.886,00 |
| 17.10.2024 | 452,25 | 455,52 | 448,82 | 453,75 | 1,45% | 264.112,00 |
| 16.10.2024 | 447,21 | 452,44 | 444,38 | 447,28 | 0,53% | 244.756,00 |
| 15.10.2024 | 452,94 | 454,40 | 441,60 | 444,91 | -1,70% | 245.784,00 |
| 14.10.2024 | 452,39 | 454,84 | 449,32 | 452,60 | 0,48% | 141.730,00 |
| 11.10.2024 | 441,80 | 450,55 | 441,80 | 450,45 | 1,89% | 151.161,00 |
| 10.10.2024 | 443,00 | 443,50 | 436,19 | 442,09 | -1,09% | 182.184,00 |
| 09.10.2024 | 439,04 | 448,10 | 439,04 | 446,94 | 1,64% | 265.962,00 |
| 08.10.2024 | 443,55 | 445,66 | 439,17 | 439,74 | -0,14% | 351.044,00 |
| 07.10.2024 | 433,35 | 444,98 | 433,23 | 440,36 | 1,23% | 349.738,00 |
| 04.10.2024 | 437,85 | 440,75 | 430,79 | 435,00 | 0,94% | 291.622,00 |
| 03.10.2024 | 429,89 | 431,36 | 426,04 | 430,95 | 0,25% | 308.781,00 |
| 02.10.2024 | 425,00 | 433,55 | 423,66 | 429,89 | 0,38% | 226.376,00 |
| 01.10.2024 | 428,50 | 429,83 | 420,20 | 428,28 | -0,52% | 274.003,00 |
| 30.09.2024 | 421,88 | 430,98 | 421,88 | 430,53 | 0,81% | 277.873,00 |
| 27.09.2024 | 428,70 | 430,77 | 423,61 | 427,09 | -0,51% | 363.911,00 |
| 26.09.2024 | 440,44 | 443,96 | 428,63 | 429,30 | -1,42% | 473.176,00 |
| 25.09.2024 | 435,50 | 442,15 | 433,50 | 435,47 | 0,44% | 519.488,00 |
| 24.09.2024 | 434,99 | 437,61 | 427,02 | 433,56 | -0,36% | 353.996,00 |
| 23.09.2024 | 437,61 | 441,89 | 434,98 | 435,11 | -0,11% | 380.552,00 |
| 20.09.2024 | 430,45 | 437,10 | 428,00 | 435,60 | 1,29% | 721.895,00 |
| 19.09.2024 | 420,67 | 432,88 | 412,43 | 430,05 | 5,21% | 460.305,00 |
| 18.09.2024 | 411,84 | 417,78 | 406,23 | 408,75 | -0,11% | 382.802,00 |
| 17.09.2024 | 406,19 | 410,67 | 404,22 | 409,20 | 1,62% | 333.520,00 |
| 16.09.2024 | 396,86 | 403,69 | 394,51 | 402,69 | 1,58% | 198.379,00 |
| 13.09.2024 | 392,78 | 400,49 | 392,45 | 396,42 | 2,04% | 248.731,00 |
| 12.09.2024 | 385,27 | 393,77 | 382,52 | 388,49 | 0,89% | 383.488,00 |
| 11.09.2024 | 372,69 | 385,07 | 364,50 | 385,07 | 3,72% | 338.448,00 |
| 10.09.2024 | 365,27 | 371,94 | 363,61 | 371,26 | 1,97% | 362.891,00 |
| 09.09.2024 | 355,75 | 366,27 | 355,64 | 364,10 | 3,18% | 375.828,00 |
| 06.09.2024 | 354,39 | 360,56 | 350,53 | 352,88 | -0,17% | 384.845,00 |
| 05.09.2024 | 354,10 | 355,76 | 350,07 | 353,47 | -0,84% | 383.217,00 |
| 04.09.2024 | 356,31 | 361,10 | 351,91 | 356,46 | -0,61% | 350.137,00 |
| 03.09.2024 | 389,92 | 389,92 | 357,26 | 358,63 | -8,76% | 523.195,00 |
| 30.08.2024 | 386,89 | 393,35 | 386,59 | 393,06 | 2,05% | 552.455,00 |
| 29.08.2024 | 382,41 | 392,31 | 381,50 | 385,17 | 1,43% | 287.038,00 |
| 28.08.2024 | 380,00 | 383,02 | 376,92 | 379,75 | -0,29% | 225.296,00 |
| 27.08.2024 | 375,00 | 383,16 | 373,27 | 380,87 | 0,86% | 274.626,00 |
| 26.08.2024 | 382,71 | 385,17 | 375,05 | 377,61 | -1,23% | 212.314,00 |
| 23.08.2024 | 374,80 | 383,15 | 374,74 | 382,30 | 2,56% | 236.766,00 |
| 22.08.2024 | 373,01 | 378,27 | 371,98 | 372,76 | -0,10% | 290.894,00 |
| 21.08.2024 | 366,25 | 373,33 | 360,13 | 373,13 | 1,59% | 240.636,00 |
| 20.08.2024 | 368,00 | 371,64 | 361,51 | 367,30 | -0,34% | 299.364,00 |
| 19.08.2024 | 366,59 | 368,68 | 361,26 | 368,54 | 0,53% | 279.028,00 |
| 16.08.2024 | 372,19 | 372,31 | 363,15 | 366,59 | -1,50% | 220.433,00 |
| 15.08.2024 | 371,56 | 374,77 | 368,13 | 372,19 | 1,87% | 188.119,00 |
| 14.08.2024 | 364,44 | 367,46 | 361,42 | 365,35 | 1,08% | 293.107,00 |
| 13.08.2024 | 359,42 | 362,96 | 354,51 | 361,46 | 1,59% | 297.606,00 |
| 12.08.2024 | 356,81 | 360,17 | 352,09 | 355,80 | 0,01% | 208.064,00 |
| 09.08.2024 | 357,02 | 360,87 | 353,52 | 355,77 | -0,35% | 259.177,00 |
| 08.08.2024 | 353,99 | 357,39 | 345,81 | 357,02 | 2,63% | 325.850,00 |
| 07.08.2024 | 359,32 | 360,82 | 343,08 | 347,88 | -0,73% | 383.818,00 |
| 06.08.2024 | 343,51 | 355,64 | 341,59 | 350,43 | 3,00% | 426.662,00 |
| 05.08.2024 | 329,14 | 348,04 | 319,49 | 340,22 | -2,71% | 653.674,00 |
| 02.08.2024 | 355,89 | 359,75 | 341,46 | 349,70 | -4,48% | 583.337,00 |
| 01.08.2024 | 375,58 | 384,98 | 360,85 | 366,12 | -2,48% | 483.296,00 |
| 31.07.2024 | 370,85 | 380,72 | 369,43 | 375,44 | 4,73% | 473.972,00 |
| 30.07.2024 | 364,83 | 370,20 | 355,22 | 358,47 | -1,21% | 441.633,00 |
| 29.07.2024 | 365,34 | 374,84 | 362,46 | 362,87 | -0,32% | 397.854,00 |
| 26.07.2024 | 359,42 | 368,08 | 351,91 | 364,05 | 5,03% | 1.229.635,00 |
| 25.07.2024 | 388,61 | 396,84 | 345,79 | 346,60 | -2,84% | 1.402.153,00 |
| 24.07.2024 | 374,23 | 376,01 | 355,51 | 356,73 | -5,93% | 612.839,00 |
| 23.07.2024 | 374,28 | 383,27 | 371,40 | 379,21 | 0,92% | 388.732,00 |
| 22.07.2024 | 366,74 | 375,96 | 364,50 | 375,74 | 3,34% | 284.671,00 |
| 19.07.2024 | 365,18 | 366,97 | 360,73 | 363,61 | -0,33% | 379.424,00 |
| 18.07.2024 | 364,85 | 374,48 | 356,53 | 364,83 | 0,99% | 424.372,00 |
| 17.07.2024 | 386,00 | 386,00 | 361,21 | 361,24 | -7,58% | 431.805,00 |
| 16.07.2024 | 383,42 | 391,31 | 380,14 | 390,88 | 2,76% | 360.584,00 |
| 15.07.2024 | 377,57 | 384,21 | 376,14 | 380,39 | 1,05% | 343.276,00 |
| 12.07.2024 | 377,93 | 382,25 | 371,48 | 376,45 | 0,26% | 294.414,00 |
| 11.07.2024 | 374,08 | 378,09 | 370,48 | 375,46 | 0,72% | 252.942,00 |
| 10.07.2024 | 365,85 | 373,08 | 365,59 | 372,76 | 2,53% | 337.184,00 |
| 09.07.2024 | 363,84 | 368,06 | 363,38 | 363,56 | -0,08% | 411.961,00 |
| 08.07.2024 | 366,28 | 369,38 | 362,76 | 363,84 | 0,36% | 300.297,00 |
| 05.07.2024 | 370,34 | 372,97 | 359,82 | 362,54 | -2,30% | 290.202,00 |