333,882$
-0,65%
Echtzeit-Aktienkurs Emcor Group Inc.
Bid:
Ask:
Aktienkurse zur Emcor Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 341,34 | 342,77 | 334,75 | 336,06 | -0,93% | 383.529,00 |
| 17.04.2024 | 346,28 | 346,28 | 334,43 | 339,20 | -1,75% | 483.385,00 |
| 16.04.2024 | 346,76 | 347,59 | 343,37 | 345,25 | -0,58% | 409.335,00 |
| 15.04.2024 | 356,80 | 358,00 | 347,20 | 347,27 | -1,31% | 352.827,00 |
| 12.04.2024 | 352,00 | 354,99 | 350,41 | 351,88 | -0,15% | 373.954,00 |
| 11.04.2024 | 351,33 | 354,82 | 347,63 | 352,40 | 0,67% | 370.275,00 |
| 10.04.2024 | 347,17 | 355,29 | 345,15 | 350,06 | -0,52% | 512.488,00 |
| 09.04.2024 | 362,07 | 364,67 | 344,47 | 351,90 | -2,55% | 397.300,00 |
| 08.04.2024 | 364,97 | 365,66 | 360,92 | 361,11 | -1,07% | 443.218,00 |
| 05.04.2024 | 358,25 | 367,79 | 358,25 | 365,02 | 2,21% | 375.643,00 |
| 04.04.2024 | 364,23 | 369,53 | 356,94 | 357,13 | -1,46% | 387.535,00 |
| 03.04.2024 | 357,65 | 365,87 | 357,03 | 362,41 | 1,16% | 486.398,00 |
| 02.04.2024 | 352,00 | 358,99 | 351,31 | 358,24 | 0,95% | 324.078,00 |
| 01.04.2024 | 350,02 | 355,51 | 348,00 | 354,87 | 1,33% | 304.097,00 |
| 28.03.2024 | 351,96 | 353,00 | 348,69 | 350,20 | -0,40% | 324.716,00 |
| 27.03.2024 | 353,30 | 354,73 | 350,15 | 351,59 | 0,12% | 310.231,00 |
| 26.03.2024 | 347,87 | 353,05 | 347,55 | 351,18 | 1,17% | 359.319,00 |
| 25.03.2024 | 347,11 | 348,46 | 344,02 | 347,12 | -0,25% | 275.957,00 |
| 22.03.2024 | 346,95 | 349,74 | 345,21 | 347,98 | 0,60% | 302.114,00 |
| 21.03.2024 | 336,24 | 347,47 | 336,12 | 345,89 | 3,52% | 408.249,00 |
| 20.03.2024 | 334,82 | 336,46 | 332,60 | 334,12 | -0,17% | 362.883,00 |
| 19.03.2024 | 330,00 | 334,82 | 328,02 | 334,69 | 1,16% | 343.667,00 |
| 18.03.2024 | 330,46 | 336,54 | 329,49 | 330,84 | 0,71% | 329.420,00 |
| 15.03.2024 | 324,92 | 330,11 | 324,92 | 328,50 | 0,54% | 1.105.050,00 |
| 14.03.2024 | 324,29 | 327,47 | 320,94 | 326,72 | 0,88% | 425.302,00 |
| 13.03.2024 | 322,65 | 326,50 | 322,42 | 323,86 | 0,19% | 445.939,00 |
| 12.03.2024 | 317,07 | 323,69 | 314,75 | 323,23 | 2,16% | 499.387,00 |
| 11.03.2024 | 323,43 | 323,50 | 313,48 | 316,41 | -2,65% | 584.310,00 |
| 08.03.2024 | 327,89 | 330,88 | 323,86 | 325,01 | -0,25% | 423.943,00 |
| 07.03.2024 | 326,35 | 328,01 | 322,33 | 325,84 | 0,03% | 799.636,00 |
| 06.03.2024 | 325,67 | 330,26 | 324,29 | 325,73 | 0,33% | 611.037,00 |
| 05.03.2024 | 323,34 | 329,21 | 322,46 | 324,66 | 0,27% | 596.364,00 |
| 04.03.2024 | 321,71 | 329,14 | 321,71 | 323,77 | 1,18% | 535.847,00 |
| 01.03.2024 | 315,79 | 321,16 | 314,77 | 319,99 | 2,06% | 631.821,00 |
| 29.02.2024 | 308,00 | 318,20 | 305,89 | 313,52 | 2,64% | 964.252,00 |
| 28.02.2024 | 290,92 | 307,99 | 289,51 | 305,45 | 10,08% | 1.055.005,00 |
| 27.02.2024 | 275,00 | 278,39 | 272,29 | 277,47 | 0,94% | 1.125.932,00 |
| 26.02.2024 | 269,35 | 276,26 | 269,06 | 274,88 | 1,91% | 1.131.678,00 |
| 23.02.2024 | 260,64 | 270,39 | 260,63 | 269,72 | 4,06% | 894.237,00 |
| 22.02.2024 | 254,62 | 259,28 | 254,09 | 259,20 | 2,81% | 302.164,00 |
| 21.02.2024 | 250,74 | 252,77 | 248,61 | 252,12 | 0,38% | 319.842,00 |
| 20.02.2024 | 250,20 | 252,23 | 248,31 | 251,16 | -0,70% | 382.290,00 |
| 16.02.2024 | 252,61 | 255,71 | 252,22 | 252,92 | 0,23% | 256.300,00 |
| 15.02.2024 | 250,00 | 252,95 | 247,24 | 252,34 | 1,56% | 259.264,00 |
| 14.02.2024 | 245,04 | 248,79 | 243,99 | 248,47 | 2,36% | 325.743,00 |
| 13.02.2024 | 239,19 | 245,18 | 238,94 | 242,75 | -0,32% | 441.487,00 |
| 12.02.2024 | 245,30 | 246,13 | 243,51 | 243,52 | -0,66% | 212.142,00 |
| 09.02.2024 | 241,73 | 245,47 | 241,02 | 245,15 | 1,30% | 214.384,00 |
| 08.02.2024 | 239,26 | 242,03 | 239,26 | 242,00 | 1,26% | 250.688,00 |
| 07.02.2024 | 238,38 | 240,94 | 237,64 | 238,99 | 0,87% | 300.792,00 |
| 06.02.2024 | 233,63 | 236,96 | 232,92 | 236,94 | 1,48% | 223.842,00 |
| 05.02.2024 | 233,45 | 234,94 | 229,75 | 233,48 | -0,74% | 262.009,00 |
| 02.02.2024 | 232,71 | 237,21 | 231,34 | 235,21 | 0,64% | 406.496,00 |
| 01.02.2024 | 229,26 | 233,73 | 228,30 | 233,72 | 2,46% | 280.044,00 |
| 31.01.2024 | 230,96 | 233,03 | 226,99 | 228,11 | -1,14% | 415.483,00 |
| 30.01.2024 | 226,51 | 231,02 | 226,51 | 230,75 | 2,72% | 338.857,00 |
| 29.01.2024 | 223,54 | 228,90 | 220,62 | 224,63 | 0,19% | 392.104,00 |
| 26.01.2024 | 220,94 | 224,51 | 220,53 | 224,21 | 1,69% | 302.604,00 |
| 25.01.2024 | 222,46 | 223,48 | 220,45 | 220,48 | 0,17% | 386.044,00 |
| 24.01.2024 | 223,17 | 223,43 | 219,07 | 220,11 | -0,63% | 321.610,00 |
| 23.01.2024 | 224,58 | 225,00 | 219,88 | 221,51 | -1,06% | 183.763,00 |
| 22.01.2024 | 219,94 | 224,37 | 218,42 | 223,89 | 2,29% | 218.475,00 |
| 19.01.2024 | 224,55 | 225,22 | 217,22 | 218,88 | -1,96% | 244.432,00 |
| 18.01.2024 | 220,32 | 227,84 | 220,15 | 223,26 | 1,95% | 282.880,00 |
| 17.01.2024 | 218,76 | 220,30 | 217,85 | 218,99 | -0,59% | 158.854,00 |
| 16.01.2024 | 217,26 | 220,35 | 217,08 | 220,28 | 0,59% | 162.357,00 |
| 12.01.2024 | 222,63 | 222,74 | 218,94 | 218,98 | -1,00% | 216.421,00 |
| 11.01.2024 | 218,45 | 221,45 | 217,58 | 221,20 | 1,20% | 235.097,00 |
| 10.01.2024 | 214,04 | 218,66 | 214,04 | 218,57 | 2,03% | 296.359,00 |
| 09.01.2024 | 212,46 | 215,40 | 211,10 | 214,22 | 0,18% | 243.586,00 |
| 08.01.2024 | 213,17 | 214,31 | 210,38 | 213,83 | 0,65% | 232.113,00 |
| 05.01.2024 | 211,14 | 212,79 | 211,11 | 212,45 | 0,63% | 526.833,00 |
| 04.01.2024 | 210,68 | 212,12 | 210,68 | 211,13 | 0,29% | 572.781,00 |
| 03.01.2024 | 211,58 | 212,03 | 209,31 | 210,52 | -1,06% | 284.622,00 |
| 02.01.2024 | 213,68 | 215,22 | 210,99 | 212,78 | -1,23% | 226.850,00 |
| 29.12.2023 | 215,89 | 217,68 | 215,40 | 215,43 | -0,37% | 221.138,00 |
| 28.12.2023 | 215,72 | 216,93 | 215,46 | 216,22 | 0,01% | 185.520,00 |
| 27.12.2023 | 217,05 | 218,80 | 215,01 | 216,20 | -0,14% | 176.701,00 |
| 26.12.2023 | 215,70 | 217,87 | 215,15 | 216,51 | 0,23% | 133.160,00 |
| 22.12.2023 | 215,25 | 217,26 | 213,27 | 216,01 | 0,93% | 386.005,00 |
| 21.12.2023 | 216,03 | 216,77 | 211,58 | 214,02 | -0,44% | 321.783,00 |
| 20.12.2023 | 218,20 | 218,77 | 214,94 | 214,97 | -1,48% | 258.594,00 |
| 19.12.2023 | 218,99 | 221,03 | 217,02 | 218,20 | 0,66% | 543.108,00 |
| 18.12.2023 | 215,25 | 217,92 | 214,85 | 216,77 | 0,06% | 260.318,00 |
| 15.12.2023 | 218,43 | 220,66 | 216,10 | 216,64 | -0,91% | 868.423,00 |
| 14.12.2023 | 219,95 | 221,84 | 217,73 | 218,62 | 0,54% | 337.509,00 |
| 13.12.2023 | 216,49 | 217,69 | 214,82 | 217,45 | 0,33% | 386.955,00 |
| 12.12.2023 | 216,66 | 219,28 | 215,29 | 216,73 | 0,26% | 212.677,00 |
| 11.12.2023 | 215,21 | 216,54 | 214,98 | 216,17 | 0,67% | 154.911,00 |
| 08.12.2023 | 212,49 | 215,23 | 212,01 | 214,73 | 1,08% | 197.451,00 |
| 07.12.2023 | 211,50 | 213,89 | 210,34 | 212,44 | 0,26% | 235.376,00 |
| 06.12.2023 | 212,98 | 214,70 | 210,53 | 211,89 | 0,06% | 257.341,00 |
| 05.12.2023 | 216,21 | 216,21 | 211,55 | 211,77 | -2,32% | 354.862,00 |
| 04.12.2023 | 214,30 | 217,24 | 211,76 | 216,79 | 1,15% | 273.757,00 |
| 01.12.2023 | 212,15 | 215,31 | 211,09 | 214,32 | 0,85% | 197.203,00 |
| 30.11.2023 | 211,63 | 213,63 | 211,50 | 212,52 | 0,53% | 241.100,00 |
| 29.11.2023 | 213,04 | 214,23 | 210,76 | 211,41 | -0,11% | 270.552,00 |
| 28.11.2023 | 218,40 | 219,93 | 211,25 | 211,64 | -3,51% | 329.099,00 |
| 27.11.2023 | 216,47 | 220,93 | 215,92 | 219,34 | 1,31% | 362.510,00 |
| 24.11.2023 | 215,86 | 216,81 | 215,62 | 216,50 | 0,11% | 44.363,00 |