Echtzeit-Aktienkurs Emcor Group Inc.
Bid:
Ask:
Aktienkurse zur Emcor Group Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 98,74 | 99,53 | 97,05 | 97,29 | -2,48% | - |
25.02.2021 | 102,81 | 103,00 | 98,11 | 99,76 | 1,05% | - |
24.02.2021 | 94,79 | 100,38 | 94,70 | 98,72 | 3,57% | - |
23.02.2021 | 94,08 | 96,07 | 93,80 | 95,31 | 1,93% | - |
22.02.2021 | 92,33 | 94,20 | 92,07 | 93,51 | 1,24% | - |
19.02.2021 | 92,51 | 92,60 | 90,98 | 92,36 | 2,08% | - |
18.02.2021 | 90,97 | 91,27 | 89,60 | 90,48 | -1,98% | - |
17.02.2021 | 93,08 | 93,24 | 91,61 | 92,31 | -1,59% | - |
16.02.2021 | 94,01 | 94,12 | 92,94 | 93,80 | 0,15% | - |
12.02.2021 | 93,22 | 94,59 | 92,96 | 93,65 | -0,84% | - |
11.02.2021 | 94,58 | 95,09 | 92,84 | 94,44 | -1,33% | - |
10.02.2021 | 94,89 | 96,47 | 94,18 | 95,71 | 0,51% | - |
09.02.2021 | 95,01 | 96,04 | 94,22 | 95,23 | -0,70% | - |
08.02.2021 | 95,96 | 96,36 | 95,12 | 95,90 | 1,77% | - |
05.02.2021 | 94,50 | 94,95 | 93,66 | 94,23 | 0,98% | - |
04.02.2021 | 92,84 | 93,57 | 92,81 | 93,31 | 1,20% | - |
03.02.2021 | 90,71 | 92,40 | 90,31 | 92,21 | -0,14% | - |
02.02.2021 | 91,18 | 92,54 | 91,12 | 92,33 | 1,84% | - |
01.02.2021 | 90,48 | 90,67 | 90,48 | 90,66 | 2,31% | - |
29.01.2021 | 89,24 | 89,57 | 0,00 | 88,62 | -2,58% | - |
28.01.2021 | 89,83 | 91,92 | 89,54 | 90,96 | 2,94% | - |
27.01.2021 | 89,12 | 90,20 | 87,63 | 88,37 | -5,87% | - |
26.01.2021 | 93,66 | 94,78 | 93,45 | 93,88 | 0,02% | - |
25.01.2021 | 95,81 | 95,85 | 92,76 | 93,86 | -3,38% | - |
22.01.2021 | 94,57 | 97,45 | 94,35 | 97,14 | 2,52% | - |
21.01.2021 | 94,80 | 94,91 | 94,74 | 94,76 | -4,18% | - |
20.01.2021 | 99,23 | 99,44 | 97,88 | 98,89 | 0,73% | - |
19.01.2021 | 97,92 | 98,72 | 97,64 | 98,17 | -0,04% | - |
15.01.2021 | 96,60 | 99,06 | 96,37 | 98,21 | -0,68% | - |
14.01.2021 | 98,98 | 99,89 | 98,08 | 98,88 | 0,59% | - |
13.01.2021 | 98,57 | 99,09 | 97,63 | 98,30 | -1,06% | - |
12.01.2021 | 98,94 | 99,43 | 98,61 | 99,35 | 1,30% | - |
11.01.2021 | 97,90 | 98,67 | 97,54 | 98,08 | -1,23% | - |
08.01.2021 | 100,11 | 100,55 | 97,75 | 99,30 | -1,83% | - |
07.01.2021 | 100,89 | 101,45 | 100,09 | 101,15 | 1,71% | - |
06.01.2021 | 96,43 | 100,03 | 95,82 | 99,45 | 8,83% | - |
05.01.2021 | 90,07 | 92,11 | 89,21 | 91,38 | 2,50% | - |
04.01.2021 | 90,70 | 90,70 | 88,22 | 89,15 | -2,83% | - |
31.12.2020 | 91,77 | 92,22 | 91,41 | 91,75 | -0,16% | - |
30.12.2020 | 91,85 | 92,75 | 89,53 | 91,90 | 0,83% | - |
29.12.2020 | 91,54 | 91,93 | 90,47 | 91,15 | -1,74% | - |
28.12.2020 | 92,12 | 92,76 | 89,76 | 92,76 | 0,45% | - |
24.12.2020 | 92,05 | 94,89 | 91,51 | 92,34 | 0,39% | - |
23.12.2020 | 92,11 | 92,42 | 91,49 | 91,98 | 1,84% | - |
22.12.2020 | 89,02 | 91,47 | 88,88 | 90,32 | 0,90% | - |
21.12.2020 | 87,58 | 89,88 | 87,40 | 89,51 | -0,72% | - |
18.12.2020 | 90,25 | 90,64 | 88,16 | 90,16 | -0,51% | - |
16.12.2020 | 89,61 | 90,74 | 89,06 | 90,62 | 1,53% | - |
15.12.2020 | 88,61 | 89,57 | 88,31 | 89,26 | 0,38% | - |
14.12.2020 | 90,04 | 90,05 | 88,53 | 88,92 | -1,17% | - |
11.12.2020 | 89,68 | 90,23 | 89,10 | 89,97 | 0,57% | - |
10.12.2020 | 88,97 | 90,09 | 88,67 | 89,46 | -1,20% | - |
09.12.2020 | 90,16 | 90,66 | 89,54 | 90,55 | 3,84% | - |
08.12.2020 | 87,58 | 89,96 | 86,92 | 87,20 | -0,50% | - |
07.12.2020 | 87,05 | 87,95 | 86,97 | 87,64 | -0,78% | - |
04.12.2020 | 87,04 | 88,63 | 86,65 | 88,32 | 3,45% | - |
03.12.2020 | 85,62 | 86,27 | 85,29 | 85,38 | -1,74% | - |
02.12.2020 | 87,52 | 91,09 | 85,92 | 86,89 | -0,33% | - |
01.12.2020 | 87,77 | 88,12 | 86,10 | 87,18 | 1,10% | - |
30.11.2020 | 87,32 | 88,19 | 85,78 | 86,23 | -2,08% | - |
27.11.2020 | 88,03 | 90,15 | 87,65 | 88,07 | 2,39% | - |
25.11.2020 | 88,22 | 88,43 | 86,00 | 86,01 | -2,35% | - |
24.11.2020 | 87,87 | 89,27 | 87,60 | 88,08 | 1,36% | - |
23.11.2020 | 87,33 | 87,98 | 86,74 | 86,90 | 1,35% | - |
20.11.2020 | 85,26 | 85,81 | 85,00 | 85,74 | -2,85% | - |
19.11.2020 | 85,32 | 88,35 | 85,25 | 88,26 | 3,98% | - |
18.11.2020 | 85,11 | 86,49 | 84,69 | 84,88 | -1,93% | - |
17.11.2020 | 83,99 | 86,56 | 83,96 | 86,55 | 2,10% | - |
16.11.2020 | 83,00 | 84,84 | 82,92 | 84,77 | 4,27% | - |
13.11.2020 | 80,63 | 81,69 | 80,08 | 81,30 | 2,86% | - |
12.11.2020 | 77,92 | 79,10 | 77,64 | 79,04 | -1,60% | - |
11.11.2020 | 79,72 | 82,62 | 77,48 | 80,32 | -1,20% | - |
10.11.2020 | 80,90 | 81,78 | 79,74 | 81,30 | 4,67% | - |
09.11.2020 | 77,46 | 79,49 | 76,76 | 77,67 | 6,16% | - |
06.11.2020 | 74,20 | 74,39 | 73,01 | 73,17 | -0,79% | - |
05.11.2020 | 72,87 | 74,35 | 72,62 | 73,75 | 3,08% | - |
04.11.2020 | 69,35 | 72,79 | 69,35 | 71,54 | -1,20% | - |
03.11.2020 | 72,79 | 72,87 | 71,51 | 72,41 | 3,01% | - |
02.11.2020 | 0,00 | 70,48 | 0,00 | 70,30 | 3,50% | - |
30.10.2020 | 67,26 | 68,67 | 66,25 | 67,92 | 2,19% | - |
29.10.2020 | 66,36 | 67,95 | 65,80 | 66,47 | 4,19% | - |
28.10.2020 | 64,67 | 65,20 | 62,96 | 63,80 | -6,24% | - |
27.10.2020 | 68,26 | 68,38 | 65,57 | 68,04 | -1,48% | - |
26.10.2020 | 69,95 | 70,00 | 68,82 | 69,06 | -2,68% | - |
23.10.2020 | 70,47 | 71,07 | 70,00 | 70,97 | 0,91% | - |
22.10.2020 | 70,91 | 71,70 | 69,72 | 70,33 | -0,83% | - |
21.10.2020 | 71,64 | 71,92 | 70,83 | 70,92 | -2,70% | - |
20.10.2020 | 71,96 | 72,89 | 71,10 | 72,89 | 0,80% | - |
19.10.2020 | 0,00 | 72,94 | 0,00 | 72,31 | -0,79% | - |
16.10.2020 | 71,59 | 72,88 | 71,16 | 72,88 | 2,44% | - |
15.10.2020 | 70,42 | 71,81 | 70,31 | 71,15 | -2,29% | - |
14.10.2020 | 72,28 | 72,82 | 71,15 | 72,81 | 0,59% | - |
13.10.2020 | 72,22 | 73,00 | 71,68 | 72,38 | -1,58% | - |
12.10.2020 | 72,18 | 74,12 | 72,18 | 73,55 | 2,81% | - |
09.10.2020 | 72,05 | 72,05 | 70,62 | 71,54 | 0,15% | - |
08.10.2020 | 71,32 | 72,32 | 70,74 | 71,43 | 0,18% | - |
07.10.2020 | 72,64 | 72,83 | 70,78 | 71,30 | 0,39% | - |
06.10.2020 | 71,00 | 73,35 | 70,57 | 71,03 | 0,48% | - |
05.10.2020 | 0,00 | 71,35 | 0,00 | 70,69 | 2,20% | - |
02.10.2020 | 67,60 | 69,66 | 67,26 | 69,17 | 1,92% | - |