Deutsche Märkte schließen in 10 Minuten

EMCOR Group, Inc. (EME)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
146,80-1,84 (-1,24%)
Ab 11:19AM EST. Markt geöffnet.
Zeitraum:
06. Feb. 2022 - 06. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
06. Feb. 2023148,00148,98145,98146,80146,8042.148
03. Feb. 2023149,10150,67148,42148,64148,64263.800
02. Feb. 2023149,46149,90147,34149,58149,58189.000
01. Feb. 2023148,02150,77147,15149,08149,08247.600
31. Jan. 2023145,93148,52145,93148,25148,25331.900
30. Jan. 2023146,24148,56145,09145,45145,45176.200
27. Jan. 2023145,59147,19145,59146,58146,58153.500
26. Jan. 2023147,47147,89145,27146,35146,35137.000
25. Jan. 2023145,48147,25144,69146,22146,22152.900
24. Jan. 2023144,10147,75143,32146,55146,55213.300
23. Jan. 2023145,18145,69143,90144,38144,38202.200
20. Jan. 2023144,98145,33142,63145,32145,32191.700
19. Jan. 2023146,46146,83143,28144,03144,03130.200
18. Jan. 2023148,26150,81146,85147,23147,23197.600
17. Jan. 2023150,35152,59148,33148,40148,40278.600
13. Jan. 2023151,82152,98150,74152,69152,69175.400
12. Jan. 2023147,95151,91147,45151,85151,85229.600
11. Jan. 2023147,78149,69147,65147,79147,79177.100
10. Jan. 2023144,44147,33143,71147,05147,05244.300
09. Jan. 2023147,81149,31144,44145,04145,04290.100
06. Jan. 2023144,42147,72143,52147,64147,64221.900
05. Jan. 2023144,50145,58141,89142,40142,40261.200
04. Jan. 2023149,13149,75144,54145,44145,44375.800
03. Jan. 2023148,86149,32146,39148,31148,31188.300
30. Dez. 2022148,84148,93147,34148,11148,11157.700
29. Dez. 2022148,67150,00148,31149,12149,12161.500
28. Dez. 2022150,19150,75147,57147,60147,60132.800
27. Dez. 2022149,80151,40149,27150,08150,08132.500
23. Dez. 2022148,91150,47148,68149,85149,85130.800
22. Dez. 2022148,15149,57146,31149,08149,08311.100
21. Dez. 2022147,49150,63146,90149,34149,34307.100
20. Dez. 2022146,50148,30146,48146,63146,63339.900
19. Dez. 2022148,19148,81146,12146,90146,90267.600
16. Dez. 2022144,00148,22143,68148,17148,172.007.700
15. Dez. 2022146,79147,33144,15145,73145,73462.800
14. Dez. 2022151,11151,31146,43147,56147,56433.000
13. Dez. 2022153,24153,24149,30150,22150,22306.600
12. Dez. 2022148,68149,68147,95149,43149,43232.000
09. Dez. 2022150,46150,55148,52148,56148,56194.800
08. Dez. 2022150,52151,53149,21150,83150,83160.400
07. Dez. 2022148,58150,64148,13149,33149,33194.200
06. Dez. 2022149,72150,49147,29148,98148,98298.200
05. Dez. 2022152,04152,04147,15149,11149,11376.000
02. Dez. 2022152,76155,23152,13153,89153,89207.200
01. Dez. 2022155,55156,15153,56154,01154,01149.800
30. Nov. 2022151,91154,92149,74154,90154,90348.700
29. Nov. 2022152,52153,92151,78152,12152,12209.500
28. Nov. 2022154,51155,58152,06152,81152,81224.200
25. Nov. 2022154,28155,95154,28155,40155,40119.000
23. Nov. 2022153,95155,75153,32153,59153,59214.200
22. Nov. 2022155,60156,67151,87154,79154,79364.700
21. Nov. 2022154,40155,97154,03154,76154,76318.500
18. Nov. 2022154,65155,54151,92155,33155,33695.400
17. Nov. 2022152,65153,79151,20152,84152,84404.800
16. Nov. 2022153,00155,29152,56154,38154,38508.100
15. Nov. 2022150,43153,42149,57152,83152,83440.000
14. Nov. 2022150,70153,58149,36149,52149,52470.500
11. Nov. 2022151,72153,42150,27150,79150,79478.100
10. Nov. 2022150,00152,12148,54152,06152,06511.700
09. Nov. 2022143,98146,99143,98146,49146,49398.200
08. Nov. 2022146,33148,30144,54145,90145,90320.500
07. Nov. 2022145,74146,02143,63145,70145,70359.200
04. Nov. 2022145,08145,90142,12144,35144,35333.100
03. Nov. 2022139,28143,79138,53142,34142,34277.200
02. Nov. 2022142,65144,65140,15140,34140,34454.200
01. Nov. 2022141,58144,63141,08144,34144,34373.300
31. Okt. 2022139,24141,87138,65141,10141,10559.800
28. Okt. 2022135,59142,08135,55140,03140,03682.800
27. Okt. 2022134,03137,31131,73134,44134,44588.000
26. Okt. 2022130,72131,92128,86129,12129,12507.300
25. Okt. 2022128,23130,99128,23130,11130,11245.700
24. Okt. 2022127,49129,17126,54128,09128,09288.400
21. Okt. 2022125,22127,71123,79126,68126,68325.900
20. Okt. 2022127,86128,50124,25124,82124,82171.800
19. Okt. 2022127,37128,37126,32127,84127,84336.200
18. Okt. 2022130,00131,57126,28127,98127,98386.800
17. Okt. 2022123,88127,58123,60127,43127,43321.700
14. Okt. 2022124,42124,46121,44121,95121,95194.700
13. Okt. 2022119,42124,46119,12123,70123,70282.200
12. Okt. 2022123,02123,19121,36121,40121,40246.400
11. Okt. 2022121,46123,81121,19122,97122,97285.100
10. Okt. 2022121,18122,66120,55121,94121,94205.600
07. Okt. 2022121,19121,19119,22120,28120,28177.800
06. Okt. 2022120,72122,17120,33121,79121,79161.300
05. Okt. 2022120,78122,21120,74121,46121,46265.000
04. Okt. 2022120,14122,72120,14122,26122,26233.500
03. Okt. 2022117,41119,15115,84118,62118,62216.400
30. Sept. 2022116,27118,30115,30115,48115,48303.900
29. Sept. 2022116,09117,28114,13115,96115,96246.800
28. Sept. 2022114,82118,07114,26117,34117,34239.900
27. Sept. 2022115,98116,16112,85113,85113,85301.800
26. Sept. 2022115,01117,02114,39114,90114,90335.800
23. Sept. 2022116,44116,54114,10115,16115,16350.100
22. Sept. 2022119,03119,19117,42117,64117,64327.600
21. Sept. 2022120,78121,99118,54118,77118,77265.000
20. Sept. 2022118,59119,41117,63118,97118,97172.200
19. Sept. 2022117,21119,81117,21119,67119,67248.800
16. Sept. 2022117,53118,38117,03118,05118,051.106.100
15. Sept. 2022117,45119,60116,90118,63118,63351.000
14. Sept. 2022117,48118,96116,85118,53118,53366.900
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...