EMCOR Group, Inc. EME
NYSE · Vereinigte Staaten · Industriedienstleistungen
$754,49-7,54 (-0,99 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $754,49 | -0,99 % | $761,64 | $763,71 | $749,24 | 405,30K |
| 2026-09-29 | $762,03 | -0,46 % | $771,84 | $776,67 | $757,23 | 429,50K |
| 2026-09-28 | $765,52 | +0,43 % | $761,26 | $774,54 | $752,25 | 381,10K |
| 2026-09-25 | $762,21 | +1,36 % | $754,27 | $763,69 | $747,87 | 265,20K |
| 2026-09-24 | $751,96 | +0,02 % | $739,45 | $755,49 | $730,00 | 327,70K |
| 2026-09-23 | $751,80 | -0,62 % | $756,70 | $762,00 | $750,07 | 219,20K |
| 2026-09-22 | $756,50 | -0,16 % | $757,28 | $762,30 | $752,19 | 344,10K |
| 2026-09-21 | $757,71 | +1,02 % | $760,06 | $762,19 | $737,48 | 381,40K |
| 2026-09-18 | $750,09 | +2,86 % | $731,15 | $754,74 | $729,91 | 848,50K |
| 2026-09-17 | $729,26 | -1,38 % | $757,99 | $758,32 | $723,87 | 479,20K |
| 2026-09-16 | $739,46 | +0,54 % | $747,04 | $754,25 | $732,88 | 309,40K |
| 2026-09-15 | $735,52 | -1,89 % | $757,32 | $760,72 | $732,57 | 321,80K |
| 2026-09-14 | $749,70 | -3,97 % | $740,34 | $756,24 | $736,01 | 391,60K |
| 2026-09-11 | $780,66 | +4,32 % | $757,17 | $782,60 | $749,40 | 241,00K |
| 2026-09-10 | $748,33 | -0,79 % | $746,76 | $756,89 | $740,00 | 231,20K |
| 2026-09-09 | $754,29 | -2,44 % | $761,63 | $774,39 | $754,03 | 270,30K |
| 2026-09-08 | $773,16 | +2,52 % | $757,97 | $777,21 | $755,50 | 338,60K |
| 2026-09-04 | $754,16 | +1,73 % | $748,54 | $757,92 | $746,96 | 344,60K |
| 2026-09-03 | $741,32 | +0,96 % | $735,81 | $745,91 | $729,48 | 247,80K |
| 2026-09-02 | $734,26 | -0,13 % | $735,00 | $736,24 | $724,25 | 300,90K |
| 2026-09-01 | $735,25 | +0,10 % | $730,25 | $738,02 | $722,08 | 354,50K |
| 2026-08-31 | $734,54 | -0,76 % | $741,00 | $741,81 | $732,24 | 578,90K |
| 2026-08-28 | $740,17 | -4,50 % | $773,91 | $785,90 | $739,38 | 371,00K |
| 2026-08-27 | $775,04 | +1,50 % | $771,30 | $776,70 | $754,54 | 465,70K |
| 2026-08-26 | $763,59 | +3,21 % | $743,22 | $767,88 | $743,22 | 405,90K |
| 2026-08-25 | $739,87 | -3,27 % | $780,18 | $780,23 | $730,90 | 388,20K |
| 2026-08-24 | $764,90 | -1,51 % | $769,99 | $773,39 | $758,76 | 304,30K |
| 2026-08-21 | $776,62 | -1,37 % | $791,73 | $794,27 | $775,53 | 326,20K |
| 2026-08-20 | $787,39 | -2,28 % | $799,14 | $807,42 | $784,89 | 285,50K |
| 2026-08-19 | $805,78 | -2,27 % | $830,50 | $830,50 | $793,84 | 409,40K |
| 2026-08-18 | $824,53 | -4,41 % | $843,37 | $843,56 | $817,01 | 288,30K |
| 2026-08-17 | $862,54 | +3,14 % | $842,04 | $864,83 | $840,29 | 315,00K |
| 2026-08-14 | $836,29 | +0,61 % | $832,54 | $854,10 | $830,96 | 288,90K |
| 2026-08-13 | $831,23 | -0,26 % | $832,84 | $843,83 | $828,19 | 280,40K |
| 2026-08-12 | $833,40 | +2,02 % | $830,48 | $844,58 | $827,88 | 349,20K |
| 2026-08-11 | $816,86 | +0,93 % | $815,53 | $830,87 | $812,48 | 288,10K |
| 2026-08-10 | $809,33 | -0,93 % | $823,99 | $827,63 | $808,48 | 286,50K |
| 2026-08-07 | $816,90 | +1,05 % | $820,56 | $831,54 | $801,60 | 356,50K |
| 2026-08-06 | $808,43 | -1,67 % | $826,10 | $836,15 | $805,20 | 380,50K |
| 2026-08-05 | $822,16 | +0,28 % | $827,18 | $835,00 | $815,80 | 375,90K |
| 2026-08-04 | $819,88 | +0,30 % | $824,94 | $831,50 | $808,87 | 450,90K |
| 2026-08-03 | $817,42 | +2,51 % | $787,99 | $821,86 | $775,05 | 565,80K |
| 2026-07-31 | $797,43 | -0,62 % | $838,90 | $839,99 | $797,42 | 609,40K |
| 2026-07-30 | $802,37 | +19,32 % | $771,66 | $808,72 | $771,66 | 879,60K |
| 2026-07-29 | $672,48 | -4,72 % | $707,02 | $711,08 | $668,82 | 765,30K |
| 2026-07-28 | $705,82 | -4,97 % | $733,05 | $733,33 | $698,36 | 524,50K |
| 2026-07-27 | $742,75 | -0,28 % | $746,82 | $761,95 | $725,88 | 436,90K |
| 2026-07-24 | $744,85 | -3,15 % | $764,17 | $772,04 | $742,98 | 296,20K |
| 2026-07-23 | $769,07 | +1,84 % | $755,00 | $772,94 | $755,00 | 353,70K |
| 2026-07-22 | $755,15 | -0,67 % | $745,94 | $763,25 | $740,28 | 318,80K |
| 2026-07-21 | $760,27 | +2,18 % | $761,15 | $765,00 | $749,26 | 298,60K |
| 2026-07-20 | $744,03 | -0,02 % | $759,04 | $761,10 | $740,24 | 435,40K |
| 2026-07-17 | $744,16 | -0,78 % | $728,58 | $744,96 | $717,28 | 1,53M |
| 2026-07-16 | $750,04 | -2,56 % | $749,22 | $759,95 | $745,43 | 479,20K |
| 2026-07-15 | $769,72 | -0,65 % | $781,07 | $782,25 | $749,28 | 484,70K |
| 2026-07-14 | $774,74 | +1,29 % | $780,60 | $784,30 | $766,00 | 355,60K |
| 2026-07-13 | $764,90 | -2,16 % | $770,90 | $779,92 | $758,97 | 261,70K |
| 2026-07-10 | $781,78 | -0,21 % | $777,61 | $790,94 | $765,09 | 293,70K |
| 2026-07-09 | $783,41 | +1,88 % | $792,09 | $797,37 | $777,80 | 393,10K |
| 2026-07-08 | $768,98 | +0,08 % | $758,10 | $781,27 | $750,00 | 285,50K |
| 2026-07-07 | $768,38 | -2,40 % | $783,84 | $786,27 | $749,00 | 427,30K |
| 2026-07-06 | $787,29 | +1,63 % | $785,00 | $804,00 | $784,81 | 490,90K |
| 2026-07-02 | $774,66 | -3,69 % | $804,64 | $811,61 | $763,43 | 569,60K |
| 2026-07-01 | $804,33 | -3,08 % | $826,83 | $826,83 | $796,62 | 342,40K |
| 2026-06-30 | $829,88 | +1,90 % | $815,84 | $832,66 | $805,00 | 381,10K |
| 2026-06-29 | $814,41 | +2,04 % | $799,89 | $826,09 | $799,61 | 537,80K |
| 2026-06-26 | $798,10 | -7,48 % | $840,63 | $841,73 | $796,65 | 1,36M |
| 2026-06-25 | $862,66 | +1,83 % | $863,22 | $876,52 | $855,01 | 284,10K |
| 2026-06-24 | $847,17 | +1,02 % | $844,22 | $863,64 | $835,00 | 335,10K |
| 2026-06-23 | $838,61 | -3,48 % | $852,79 | $860,91 | $835,58 | 483,10K |
| 2026-06-22 | $868,88 | +3,86 % | $844,95 | $870,72 | $831,59 | 422,60K |
| 2026-06-18 | $836,59 | +1,10 % | $846,63 | $849,67 | $833,12 | 1,13M |
| 2026-06-17 | $827,50 | -0,87 % | $843,20 | $851,01 | $824,05 | 390,60K |
| 2026-06-16 | $834,77 | -0,89 % | $850,67 | $860,00 | $833,47 | 330,30K |
| 2026-06-15 | $842,30 | +2,34 % | $842,32 | $853,02 | $838,22 | 403,60K |
| 2026-06-12 | $823,05 | +1,42 % | $817,13 | $831,80 | $811,44 | 247,00K |
| 2026-06-11 | $811,53 | +4,48 % | $792,25 | $815,02 | $785,14 | 281,20K |
| 2026-06-10 | $776,72 | -6,17 % | $818,63 | $822,94 | $775,88 | 418,00K |
| 2026-06-09 | $827,78 | +0,48 % | $831,76 | $845,99 | $799,42 | 300,10K |
| 2026-06-08 | $823,79 | +0,78 % | $823,39 | $825,10 | $802,67 | 358,90K |
| 2026-06-05 | $817,44 | -3,31 % | $833,19 | $845,54 | $813,68 | 358,00K |
| 2026-06-04 | $845,43 | +0,70 % | $828,65 | $847,80 | $823,27 | 239,20K |
| 2026-06-03 | $839,54 | +1,48 % | $831,09 | $858,40 | $828,01 | 360,00K |
| 2026-06-02 | $827,28 | -0,44 % | $833,30 | $854,78 | $824,90 | 511,50K |
| 2026-06-01 | $830,95 | +0,50 % | $815,53 | $841,65 | $812,00 | 456,00K |
| 2026-05-29 | $826,82 | -2,55 % | $850,11 | $854,20 | $820,11 | 685,70K |
| 2026-05-28 | $848,45 | -0,80 % | $856,07 | $863,66 | $839,00 | 335,20K |
| 2026-05-27 | $855,26 | -0,71 % | $865,15 | $879,37 | $853,49 | 273,40K |
| 2026-05-26 | $861,41 | +1,47 % | $863,64 | $872,52 | $854,95 | 260,90K |
| 2026-05-22 | $848,91 | -0,03 % | $851,63 | $856,00 | $834,34 | 251,60K |