Deutsche Märkte schließen in 2 Stunden 18 Minuten

EMCOR Group, Inc. (EME)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
323,77+3,78 (+1,18%)
Börsenschluss: 04:00PM EST
323,00 -0,77 (-0,24%)
Vorbörslich: 08:58AM EST
Zeitraum:
05. März 2023 - 05. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
04. März 2024321,71329,14321,71323,77323,77527.100
01. März 2024315,79321,16314,77319,99319,99695.700
29. Feb. 2024308,00318,20305,89313,52313,52964.200
28. Feb. 2024290,92307,99289,51305,45305,451.055.000
27. Feb. 2024275,00278,39272,29277,47277,471.125.800
26. Feb. 2024269,35276,26269,06274,88274,881.131.700
23. Feb. 2024260,64270,39260,63269,72269,72894.200
22. Feb. 2024254,62259,28254,09259,20259,20302.200
21. Feb. 2024250,74252,77248,61252,12252,12319.800
20. Feb. 2024250,20252,23248,31251,16251,16382.300
16. Feb. 2024252,61255,71252,22252,92252,92255.500
15. Feb. 2024250,00252,95247,24252,34252,34259.300
14. Feb. 2024245,04248,79243,99248,47248,47325.700
13. Feb. 2024239,19245,18238,94242,75242,75441.500
12. Feb. 2024245,30246,13243,51243,52243,52212.100
09. Feb. 2024241,73245,47241,03245,15245,15214.400
08. Feb. 2024239,26242,03239,26242,00242,00250.700
07. Feb. 2024238,38240,94237,64238,99238,99300.800
06. Feb. 2024233,63236,96232,92236,94236,94223.700
05. Feb. 2024233,45234,94229,75233,48233,48262.000
02. Feb. 2024232,71237,21231,34235,21235,21406.500
01. Feb. 2024229,26233,73228,30233,72233,72280.000
31. Jan. 2024230,96233,03226,99228,11228,11415.500
30. Jan. 2024226,51231,02226,51230,75230,75338.800
29. Jan. 2024223,54228,90220,62224,63224,63392.000
26. Jan. 2024220,94224,51220,53224,21224,21302.600
25. Jan. 2024222,46223,48220,45220,48220,48386.000
24. Jan. 2024223,17223,43219,07220,11220,11321.600
23. Jan. 2024224,58225,00219,88221,51221,51183.700
22. Jan. 2024219,94224,37218,42223,89223,89218.500
19. Jan. 2024224,55225,22217,22218,88218,88244.400
18. Jan. 2024220,32227,84220,15223,26223,26282.900
17. Jan. 2024218,76220,30217,85218,99218,99158.900
16. Jan. 2024217,26220,35217,08220,28220,28162.400
12. Jan. 2024222,63222,74218,94218,98218,98216.400
12. Jan. 20240.18 Dividende
11. Jan. 2024218,45221,45217,58221,20221,02235.100
10. Jan. 2024214,04218,66214,04218,57218,39296.400
09. Jan. 2024212,46215,40211,10214,22214,05243.600
08. Jan. 2024213,17214,31210,38213,83213,66232.100
05. Jan. 2024211,14212,79211,11212,45212,28526.800
04. Jan. 2024210,68212,12210,68211,13210,96572.800
03. Jan. 2024211,58212,03209,31210,52210,35284.600
02. Jan. 2024213,68215,22210,99212,78212,61226.900
29. Dez. 2023215,89217,68215,40215,43215,25221.100
28. Dez. 2023215,72216,93215,46216,22216,04185.500
27. Dez. 2023217,05218,80215,01216,20216,02176.700
26. Dez. 2023215,70217,87215,15216,51216,33133.200
22. Dez. 2023215,25217,26213,27216,01215,83386.000
21. Dez. 2023216,03216,77211,58214,02213,85321.800
20. Dez. 2023218,20218,77214,94214,97214,80258.600
19. Dez. 2023218,99221,03217,02218,20218,02543.100
18. Dez. 2023215,25217,92214,85216,77216,59260.300
15. Dez. 2023218,43220,66216,10216,64216,46868.400
14. Dez. 2023219,95221,84217,73218,62218,44337.500
13. Dez. 2023216,49217,69214,82217,45217,27387.000
12. Dez. 2023216,66219,28215,29216,73216,55212.700
11. Dez. 2023215,21216,54214,98216,17215,99154.900
08. Dez. 2023212,49215,23212,01214,73214,56197.500
07. Dez. 2023211,50213,89210,34212,44212,27235.400
06. Dez. 2023212,98214,70210,53211,89211,72257.300
05. Dez. 2023216,21216,21211,55211,77211,60354.900
04. Dez. 2023214,30217,24211,76216,79216,61273.800
01. Dez. 2023212,15215,31211,09214,32214,15197.200
30. Nov. 2023211,63213,63211,50212,52212,35241.100
29. Nov. 2023213,04214,23210,76211,41211,24270.600
28. Nov. 2023218,40219,93211,25211,64211,47329.100
27. Nov. 2023216,47220,93215,92219,34219,16362.500
24. Nov. 2023215,86216,81215,62216,50216,3244.400
22. Nov. 2023214,77216,49213,72216,26216,08154.100
21. Nov. 2023213,18216,15213,15213,86213,69297.300
20. Nov. 2023214,30214,30212,49213,64213,47191.800
17. Nov. 2023210,15215,38209,79214,67214,50277.900
16. Nov. 2023214,98216,61209,61209,71209,54357.400
15. Nov. 2023217,47218,72212,87214,76214,59446.200
14. Nov. 2023214,29218,81214,29217,59217,41194.900
13. Nov. 2023210,03212,14210,00211,50211,33167.100
10. Nov. 2023210,37211,20208,56210,68210,51272.700
09. Nov. 2023208,98210,19207,36209,09208,92182.800
08. Nov. 2023209,77211,65207,31207,58207,41227.000
07. Nov. 2023210,00210,00206,37208,59208,42287.500
06. Nov. 2023209,96211,52208,12210,79210,62271.900
03. Nov. 2023209,45213,29207,43210,22210,05301.600
02. Nov. 2023209,66212,06207,35207,39207,22281.600
01. Nov. 2023206,37207,77204,11206,69206,52323.400
31. Okt. 2023204,70207,86204,70206,65206,48252.700
30. Okt. 2023207,24209,85203,57204,96204,79302.200
27. Okt. 2023207,12207,63201,96205,32205,15382.200
26. Okt. 2023206,74209,74202,02206,04205,87719.400
25. Okt. 2023192,57194,52191,50191,60191,44319.500
24. Okt. 2023194,90195,78192,31192,82192,66200.700
23. Okt. 2023192,59194,94191,87192,50192,34241.900
20. Okt. 2023196,34196,43192,12192,53192,37274.600
19. Okt. 2023196,02198,49194,00195,59195,43344.500
18. Okt. 2023204,33204,33196,35196,45196,29380.000
17. Okt. 2023201,88207,62200,36206,38206,21589.300
16. Okt. 2023203,76205,95201,83202,59202,43163.400
13. Okt. 2023206,70207,44201,53202,02201,86182.400
13. Okt. 20230.18 Dividende
12. Okt. 2023210,03210,03205,04206,67206,32183.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...