Holen Sie sich die Stockscreener-App
618.22
0.11%
0.71
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Emcor Group Inc-Aktien (EME) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-08 | $620.5 | $610.0 | $10.45 | 321,268.0 | +0.11% |
| 2025-08-07 | $624.9 | $613.5 | $11.45 | 218,222.0 | -0.76% |
| 2025-08-06 | $625.7 | $615.8 | $9.91 | 299,286.0 | -0.44% |
| 2025-08-05 | $635.6 | $613.8 | $21.85 | 404,689.0 | -0.67% |
| 2025-08-04 | $634.8 | $621.0 | $13.82 | 340,029.0 | +0.73% |
| 2025-08-01 | $632.3 | $595.6 | $36.68 | 508,706.0 | -0.45% |
| 2025-07-31 | $667.6 | $616.0 | $51.60 | 731,357.0 | -1.85% |
| 2025-07-30 | $642.6 | $632.7 | $9.86 | 560,660.0 | +0.49% |
| 2025-07-29 | $637.2 | $628.3 | $8.88 | 417,903.0 | +0.72% |
| 2025-07-28 | $642.0 | $626.6 | $15.31 | 578,326.0 | -0.54% |
| 2025-07-25 | $636.4 | $605.9 | $30.48 | 657,806.0 | +9.72% |
| 2025-07-24 | $580.5 | $569.0 | $11.44 | 252,681.0 | +0.90% |
| 2025-07-23 | $574.0 | $568.0 | $5.99 | 130,443.0 | +2.63% |
| 2025-07-22 | $561.9 | $540.0 | $21.88 | 315,017.0 | -0.26% |
| 2025-07-21 | $566.3 | $558.7 | $7.62 | 263,482.0 | -0.91% |
| 2025-07-18 | $570.0 | $560.1 | $9.92 | 415,085.0 | +1.13% |
| 2025-07-17 | $562.0 | $554.1 | $7.93 | 287,713.0 | +1.08% |
| 2025-07-16 | $555.6 | $546.4 | $9.14 | 272,264.0 | +0.64% |
| 2025-07-15 | $562.8 | $546.9 | $15.86 | 341,564.0 | -1.28% |
| 2025-07-14 | $560.0 | $552.0 | $8.01 | 283,900.0 | +0.48% |
| 2025-07-11 | $556.6 | $542.0 | $14.61 | 214,449.0 | +1.21% |
Emcor Group Inc-Aktien (EME) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Emcor Group Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der EME-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Emcor Group Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Emcor Group Inc-Aktien (EME) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $635.6 | $595.6 | $40.00 | 2,413,468.0 | -1.48% |
| 2025-07 | $667.6 | $516.9 | $150.7 | 8,715,469.0 | +17.31% |
| 2025-06 | $538.3 | $455.1 | $83.16 | 9,193,291.0 | +13.36% |
| 2025-05 | $478.7 | $407.5 | $71.27 | 9,753,036.0 | +17.76% |
| 2025-04 | $417.3 | $320.9 | $96.43 | 12,325,393.0 | +8.41% |
| 2025-03 | $416.8 | $352.1 | $64.70 | 10,580,482.0 | -9.61% |
| 2025-02 | $471.8 | $385.5 | $86.26 | 9,691,593.0 | -8.74% |
| 2025-01 | $545.3 | $428.9 | $116.4 | 9,427,307.0 | -1.29% |
Emcor Group Inc-Aktien (EME) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $518.1 | $450.0 | $68.10 | 6,426,953.0 | -10.36% |
| 2024-11 | $532.4 | $450.7 | $81.71 | 9,545,536.0 | +14.36% |
| 2024-10 | $456.8 | $420.2 | $36.56 | 6,190,830.0 | +3.61% |
| 2024-09 | $444.0 | $350.1 | $93.89 | 7,658,475.0 | +9.53% |
| 2024-08 | $393.4 | $319.5 | $73.86 | 7,049,752.0 | +4.69% |
| 2024-07 | $396.8 | $345.8 | $51.05 | 10,372,831.0 | +2.84% |
| 2024-06 | $391.6 | $360.3 | $31.33 | 9,698,694.0 | -6.07% |
| 2024-05 | $402.0 | $348.6 | $53.34 | 11,451,531.0 | +8.82% |
| 2024-04 | $369.5 | $327.4 | $42.15 | 9,844,178.0 | +1.99% |
| 2024-03 | $354.7 | $313.5 | $41.25 | 9,583,119.0 | +11.70% |
| 2024-02 | $318.2 | $228.3 | $89.90 | 9,164,962.0 | +37.44% |
| 2024-01 | $233.0 | $209.3 | $23.72 | 5,842,427.0 | +5.89% |
Emcor Group Inc-Aktien (EME) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $221.8 | $210.3 | $11.50 | 5,962,245.0 | +1.37% |
| 2023-11 | $220.9 | $204.1 | $16.82 | 5,344,561.0 | +2.84% |
| 2023-10 | $210.9 | $191.5 | $19.42 | 6,376,491.0 | -1.78% |
| 2023-09 | $227.5 | $207.6 | $19.87 | 5,472,245.0 | -6.18% |
| 2023-08 | $226.5 | $209.7 | $16.80 | 7,237,779.0 | +4.28% |
| 2023-07 | $215.9 | $180.6 | $35.30 | 7,080,578.0 | +16.38% |
| 2023-06 | $185.7 | $163.4 | $22.22 | 13,304,569.0 | +12.10% |
| 2023-05 | $173.7 | $161.5 | $12.25 | 6,824,432.0 | -3.60% |
| 2023-04 | $174.1 | $151.5 | $22.53 | 8,142,768.0 | +5.17% |
| 2023-03 | $169.5 | $152.8 | $16.72 | 8,019,478.0 | -2.77% |
| 2023-02 | $169.9 | $143.8 | $26.03 | 6,068,228.0 | +12.80% |
| 2023-01 | $153.0 | $141.9 | $11.09 | 4,328,515.0 | +0.09% |
0.38%
0.80%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):