349,990$
-0,46%
Echtzeit-Aktienkurs Emcor Group Inc.
Bid:
Ask:
Aktienkurse zur Emcor Group Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 352,14 | 352,99 | 348,78 | 349,99 | -0,46% | 60.537,00 |
27.03.2024 | 353,30 | 354,73 | 350,15 | 351,59 | 0,12% | 310.179,00 |
26.03.2024 | 347,87 | 353,05 | 347,55 | 351,18 | 1,17% | 358.226,00 |
25.03.2024 | 347,11 | 348,46 | 344,02 | 347,12 | -0,25% | 275.951,00 |
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% | 408.169,00 |
20.03.2024 | 334,82 | 336,46 | 332,60 | 334,12 | -0,17% | 362.780,00 |
19.03.2024 | 330,00 | 334,82 | 328,02 | 334,69 | 1,16% | 343.612,00 |
18.03.2024 | 330,46 | 336,54 | 329,49 | 330,84 | 0,71% | 326.396,00 |
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% | 421.137,00 |
13.03.2024 | 322,65 | 326,50 | 322,42 | 323,86 | 0,19% | 419.115,00 |
12.03.2024 | 317,07 | 323,69 | 314,75 | 323,23 | 2,16% | 492.515,00 |
11.03.2024 | 323,43 | 323,50 | 313,48 | 316,41 | -2,65% | 537.489,00 |
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% | 723.126,00 |
06.03.2024 | 325,67 | 330,26 | 324,29 | 325,73 | 0,33% | 579.609,00 |
05.03.2024 | 323,34 | 329,21 | 322,46 | 324,66 | 0,27% | 533.476,00 |
04.03.2024 | 321,71 | 329,14 | 321,71 | 323,77 | 1,18% | 526.958,00 |
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% | 955.010,00 |
28.02.2024 | 290,92 | 307,99 | 289,51 | 305,45 | 10,08% | 1.022.603,00 |
27.02.2024 | 275,00 | 278,39 | 272,29 | 277,47 | 0,94% | 1.016.566,00 |
26.02.2024 | 269,35 | 276,26 | 269,06 | 274,88 | 1,91% | 1.001.267,00 |
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% | 287.453,00 |
21.02.2024 | 250,74 | 252,77 | 248,61 | 252,12 | 0,38% | 260.612,00 |
20.02.2024 | 250,20 | 252,23 | 248,31 | 251,16 | -0,70% | 319.419,00 |
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% | 254.855,00 |
14.02.2024 | 245,04 | 248,79 | 243,99 | 248,47 | 2,36% | 274.698,00 |
13.02.2024 | 239,19 | 245,18 | 238,94 | 242,75 | -0,32% | 385.560,00 |
12.02.2024 | 245,30 | 246,13 | 243,51 | 243,52 | -0,66% | 212.021,00 |
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% | 250.668,00 |
07.02.2024 | 238,38 | 240,94 | 237,64 | 238,99 | 0,87% | 241.818,00 |
06.02.2024 | 233,63 | 236,96 | 232,92 | 236,94 | 1,48% | 223.744,00 |
05.02.2024 | 233,45 | 234,94 | 229,75 | 233,48 | -0,74% | 261.889,00 |
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% | 245.921,00 |
31.01.2024 | 230,96 | 233,03 | 226,99 | 228,11 | -1,14% | 303.883,00 |
30.01.2024 | 226,51 | 231,02 | 226,51 | 230,75 | 2,72% | 262.603,00 |
29.01.2024 | 223,54 | 228,90 | 220,62 | 224,63 | 0,19% | 391.796,00 |
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% | 184.024,00 |
24.01.2024 | 223,17 | 223,43 | 219,07 | 220,11 | -0,63% | 183.113,00 |
23.01.2024 | 224,58 | 225,00 | 219,88 | 221,51 | -1,06% | 183.691,00 |
22.01.2024 | 219,94 | 224,37 | 218,42 | 223,89 | 2,29% | 218.474,00 |
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% | 282.870,00 |
17.01.2024 | 218,76 | 220,30 | 217,85 | 218,99 | -0,59% | 158.785,00 |
16.01.2024 | 217,26 | 220,35 | 217,08 | 220,28 | 0,59% | 162.328,00 |
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% | 214.198,00 |
10.01.2024 | 214,04 | 218,66 | 214,04 | 218,57 | 2,03% | 296.358,00 |
09.01.2024 | 212,46 | 215,40 | 211,10 | 214,22 | 0,18% | 191.843,00 |
08.01.2024 | 213,17 | 214,31 | 210,38 | 213,83 | 0,65% | 204.346,00 |
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% | 452.641,00 |
03.01.2024 | 211,58 | 212,03 | 209,31 | 210,52 | -1,06% | 227.664,00 |
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% | 127.918,00 |
27.12.2023 | 217,05 | 218,80 | 215,01 | 216,20 | -0,14% | 175.503,00 |
26.12.2023 | 215,70 | 217,87 | 215,15 | 216,51 | 0,23% | 133.156,00 |
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% | 321.685,00 |
20.12.2023 | 218,20 | 218,77 | 214,94 | 214,97 | -1,48% | 258.533,00 |
19.12.2023 | 218,99 | 221,03 | 217,02 | 218,20 | 0,66% | 543.053,00 |
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% | 337.437,00 |
13.12.2023 | 216,49 | 217,69 | 214,82 | 217,45 | 0,33% | 386.722,00 |
12.12.2023 | 216,66 | 219,28 | 215,29 | 216,73 | 0,26% | 212.376,00 |
11.12.2023 | 215,21 | 216,54 | 214,98 | 216,17 | 0,67% | 154.908,00 |
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% | 230.943,00 |
06.12.2023 | 212,98 | 214,70 | 210,53 | 211,89 | 0,06% | 257.241,00 |
05.12.2023 | 216,21 | 216,21 | 211,55 | 211,77 | -2,32% | 354.852,00 |
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% | 241.014,00 |
29.11.2023 | 213,04 | 214,23 | 210,76 | 211,41 | -0,11% | 266.711,00 |
28.11.2023 | 218,40 | 219,93 | 211,25 | 211,64 | -3,51% | 327.959,00 |
27.11.2023 | 216,47 | 220,93 | 215,92 | 219,34 | 1,31% | 358.683,00 |
24.11.2023 | 215,86 | 216,81 | 215,62 | 216,50 | 0,11% | 44.363,00 |
22.11.2023 | 214,77 | 216,49 | 213,72 | 216,26 | 1,12% | 154.074,00 |
21.11.2023 | 213,18 | 216,15 | 213,15 | 213,86 | 0,10% | 297.321,00 |
20.11.2023 | 214,30 | 214,30 | 212,49 | 213,64 | -0,48% | 174.237,00 |
17.11.2023 | 210,15 | 215,38 | 209,79 | 214,67 | 2,37% | 277.906,00 |
16.11.2023 | 214,98 | 216,61 | 209,61 | 209,71 | -2,35% | 355.101,00 |
15.11.2023 | 217,47 | 218,72 | 212,87 | 214,76 | -1,30% | 436.714,00 |
14.11.2023 | 214,29 | 218,81 | 214,29 | 217,59 | 2,88% | 194.934,00 |
13.11.2023 | 210,03 | 212,14 | 210,00 | 211,50 | 0,39% | 159.025,00 |
10.11.2023 | 210,37 | 211,20 | 208,56 | 210,68 | 0,76% | 272.760,00 |
09.11.2023 | 208,98 | 210,19 | 207,36 | 209,09 | 0,73% | 182.770,00 |
08.11.2023 | 209,77 | 211,65 | 207,31 | 207,58 | -0,48% | 227.020,00 |
07.11.2023 | 210,00 | 210,00 | 206,37 | 208,59 | -1,04% | 287.500,00 |
06.11.2023 | 209,96 | 211,52 | 208,12 | 210,79 | 0,27% | 271.516,00 |
03.11.2023 | 209,45 | 213,29 | 207,43 | 210,22 | 1,36% | 301.646,00 |