228,725€
0,49%
Echtzeit-Aktienkurs Generac Holdings Inc.
Bid:
Ask:
Aktienkurse zur Generac Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 220,48 | 228,35 | 218,18 | 225,48 | 2,49% | 815,00 |
| 04.05.2026 | 222,13 | 224,73 | 216,23 | 220,00 | -0,32% | 249,00 |
| 30.04.2026 | 216,93 | 221,75 | 214,40 | 220,70 | 1,98% | 413,00 |
| 29.04.2026 | 188,68 | 218,50 | 187,15 | 216,43 | 16,62% | 1.388,00 |
| 28.04.2026 | 189,08 | 189,44 | 180,69 | 185,58 | -1,17% | 1.710,00 |
| 27.04.2026 | 189,52 | 193,33 | 182,54 | 187,77 | -0,35% | 164,00 |
| 24.04.2026 | 186,53 | 189,42 | 185,69 | 188,43 | 0,76% | 185,00 |
| 23.04.2026 | 181,35 | 187,63 | 181,35 | 187,01 | 2,38% | 522,00 |
| 22.04.2026 | 184,23 | 186,59 | 181,21 | 182,67 | -0,09% | 328,00 |
| 21.04.2026 | 185,00 | 186,59 | 182,16 | 182,83 | -0,86% | 47,00 |
| 20.04.2026 | 179,66 | 186,04 | 177,41 | 184,42 | 2,50% | 245,00 |
| 17.04.2026 | 175,86 | 183,23 | 173,97 | 179,92 | 2,39% | 199,00 |
| 16.04.2026 | 174,16 | 176,47 | 171,10 | 175,72 | 1,69% | 179,00 |
| 15.04.2026 | 178,91 | 180,47 | 170,49 | 172,80 | -3,67% | 459,00 |
| 14.04.2026 | 173,63 | 181,19 | 173,13 | 179,38 | 2,60% | 1.043,00 |
| 13.04.2026 | 174,75 | 176,64 | 172,83 | 174,83 | -1,05% | 23,00 |
| 10.04.2026 | 176,78 | 179,18 | 176,03 | 176,69 | -0,22% | 168,00 |
| 09.04.2026 | 173,69 | 178,30 | 172,91 | 177,08 | 1,81% | 95,00 |
| 08.04.2026 | 168,22 | 175,77 | 168,09 | 173,94 | 5,48% | 119,00 |
| 07.04.2026 | 169,01 | 169,77 | 162,73 | 164,91 | -2,11% | 162,00 |
| 02.04.2026 | 170,57 | 172,85 | 165,72 | 168,47 | -1,95% | 530,00 |
| 01.04.2026 | 168,77 | 173,70 | 168,26 | 171,82 | 1,71% | 105,00 |
| 31.03.2026 | 164,27 | 170,13 | 161,03 | 168,93 | 4,39% | 224,00 |
| 30.03.2026 | 169,24 | 171,41 | 160,95 | 161,82 | -4,16% | 389,00 |
| 27.03.2026 | 172,72 | 173,59 | 167,82 | 168,84 | -1,55% | 46,00 |
| 26.03.2026 | 177,54 | 180,45 | 170,78 | 171,49 | -3,40% | 142,00 |
| 25.03.2026 | 181,38 | 185,72 | 159,05 | 177,53 | -1,73% | 768,00 |
| 24.03.2026 | 175,36 | 182,12 | 172,88 | 180,66 | 3,86% | 535,00 |
| 23.03.2026 | 170,91 | 181,59 | 167,62 | 173,95 | 0,64% | 295,00 |
| 20.03.2026 | 174,19 | 175,21 | 169,43 | 172,84 | -0,32% | 123,00 |
| 19.03.2026 | 176,03 | 177,53 | 168,02 | 173,39 | -0,80% | 389,00 |
| 18.03.2026 | 179,24 | 181,95 | 173,86 | 174,79 | -1,62% | 635,00 |
| 17.03.2026 | 175,98 | 178,86 | 174,31 | 177,67 | 1,38% | 52,00 |
| 16.03.2026 | 177,20 | 178,60 | 174,78 | 175,25 | -0,22% | 140,00 |
| 13.03.2026 | 178,67 | 182,34 | 174,90 | 175,64 | -0,98% | 739,00 |
| 12.03.2026 | 181,05 | 183,77 | 173,81 | 177,38 | -3,37% | 816,00 |
| 11.03.2026 | 181,95 | 185,78 | 178,35 | 183,57 | 1,07% | 279,00 |
| 10.03.2026 | 178,51 | 184,47 | 176,72 | 181,63 | 2,11% | 596,00 |
| 09.03.2026 | 173,17 | 179,11 | 167,65 | 177,87 | 1,32% | 612,00 |
| 06.03.2026 | 188,33 | 189,28 | 174,76 | 175,56 | -6,81% | 783,00 |
| 05.03.2026 | 189,33 | 195,65 | 185,37 | 188,38 | -0,75% | 364,00 |
| 04.03.2026 | 188,58 | 193,62 | 187,05 | 189,80 | -0,38% | 90,00 |
| 03.03.2026 | 197,12 | 197,65 | 186,63 | 190,53 | -3,25% | 641,00 |
| 02.03.2026 | 188,16 | 197,12 | 184,85 | 196,94 | 3,16% | 439,00 |
| 27.02.2026 | 198,77 | 198,77 | 189,55 | 190,90 | -3,96% | 107,00 |
| 26.02.2026 | 200,40 | 201,55 | 195,51 | 198,77 | -0,83% | 164,00 |
| 25.02.2026 | 200,52 | 205,50 | 195,61 | 200,43 | 0,37% | 888,00 |
| 24.02.2026 | 194,60 | 199,80 | 190,84 | 199,69 | 3,40% | 1.167,00 |
| 23.02.2026 | 191,97 | 194,60 | 187,48 | 193,12 | -0,70% | 235,00 |
| 20.02.2026 | 193,36 | 196,26 | 191,58 | 194,49 | 0,71% | 243,00 |
| 19.02.2026 | 193,55 | 196,31 | 191,86 | 193,12 | -0,34% | 409,00 |
| 18.02.2026 | 197,04 | 198,97 | 190,75 | 193,77 | -1,61% | 603,00 |
| 17.02.2026 | 190,00 | 199,08 | 188,60 | 196,95 | 3,96% | 217,00 |
| 16.02.2026 | 189,25 | 189,55 | 189,20 | 189,45 | 0,16% | 144,00 |
| 13.02.2026 | 181,02 | 190,38 | 179,85 | 189,15 | 3,56% | 304,00 |
| 12.02.2026 | 181,48 | 192,52 | 177,10 | 182,65 | 0,76% | 2.004,00 |
| 11.02.2026 | 152,75 | 185,70 | 146,48 | 181,27 | 18,29% | 2.566,00 |
| 10.02.2026 | 156,10 | 156,95 | 153,00 | 153,25 | -1,75% | 210,00 |
| 09.02.2026 | 154,45 | 156,08 | 149,98 | 155,98 | 0,45% | 463,00 |
| 06.02.2026 | 146,15 | 155,48 | 145,88 | 155,27 | 6,41% | 14,00 |
| 05.02.2026 | 150,18 | 150,33 | 144,15 | 145,93 | -2,73% | 57,00 |
| 04.02.2026 | 146,45 | 154,18 | 145,77 | 150,02 | 2,37% | 521,00 |
| 03.02.2026 | 144,75 | 150,68 | 144,02 | 146,55 | 1,09% | 90,00 |
| 02.02.2026 | 139,40 | 146,70 | 138,83 | 144,98 | 2,19% | 75,00 |
| 30.01.2026 | 142,43 | 145,08 | 138,80 | 141,88 | -0,11% | - |
| 29.01.2026 | 145,33 | 148,02 | 140,18 | 142,02 | -2,54% | 133,00 |
| 28.01.2026 | 142,13 | 147,18 | 141,85 | 145,73 | 2,91% | 80,00 |
| 27.01.2026 | 140,75 | 142,88 | 138,98 | 141,60 | 0,66% | 300,00 |
| 26.01.2026 | 146,25 | 149,83 | 135,93 | 140,68 | -3,80% | 128,00 |
| 23.01.2026 | 149,88 | 151,52 | 144,58 | 146,23 | -1,99% | 160,00 |
| 22.01.2026 | 148,08 | 154,68 | 147,40 | 149,20 | 1,34% | 370,00 |
| 21.01.2026 | 139,63 | 149,52 | 139,20 | 147,23 | 6,51% | 816,00 |
| 20.01.2026 | 134,77 | 142,88 | 131,85 | 138,23 | 0,84% | 113,00 |
| 19.01.2026 | 137,25 | 137,58 | 136,98 | 137,08 | -1,14% | 225,00 |
| 16.01.2026 | 139,80 | 140,58 | 137,45 | 138,65 | -0,32% | - |
| 15.01.2026 | 137,85 | 140,65 | 137,30 | 139,10 | 1,04% | 790,00 |
| 14.01.2026 | 135,35 | 137,95 | 131,50 | 137,68 | 1,66% | 479,00 |
| 13.01.2026 | 134,40 | 137,68 | 132,77 | 135,43 | 0,84% | 296,00 |
| 12.01.2026 | 130,93 | 134,55 | 129,30 | 134,30 | 2,25% | 378,00 |
| 09.01.2026 | 130,27 | 131,70 | 127,80 | 131,35 | 2,96% | 76,00 |
| 08.01.2026 | 121,50 | 129,45 | 121,40 | 127,58 | 5,00% | 341,00 |
| 07.01.2026 | 124,73 | 125,10 | 120,88 | 121,50 | -2,25% | 18,00 |
| 06.01.2026 | 127,10 | 127,38 | 121,53 | 124,30 | -2,03% | 241,00 |
| 05.01.2026 | 121,30 | 126,88 | 120,65 | 126,88 | 5,40% | 84,00 |
| 02.01.2026 | 116,53 | 120,95 | 116,20 | 120,38 | 2,95% | 182,00 |
| 30.12.2025 | 117,33 | 118,98 | 116,88 | 116,93 | -0,62% | - |
| 29.12.2025 | 119,45 | 119,85 | 117,13 | 117,65 | -0,80% | 147,00 |
| 23.12.2025 | 118,95 | 120,20 | 117,00 | 118,60 | -0,40% | 157,00 |
| 22.12.2025 | 118,53 | 120,05 | 116,95 | 119,08 | 0,40% | 15,00 |
| 19.12.2025 | 116,88 | 123,10 | 116,88 | 118,60 | 1,50% | 914,00 |
| 18.12.2025 | 123,33 | 126,90 | 115,05 | 116,85 | -5,56% | 108,00 |
| 17.12.2025 | 132,68 | 133,95 | 122,53 | 123,73 | -6,48% | - |
| 16.12.2025 | 134,80 | 136,02 | 131,25 | 132,30 | -1,84% | 72,00 |
| 15.12.2025 | 137,00 | 139,43 | 133,75 | 134,77 | -1,57% | 26,00 |
| 12.12.2025 | 142,85 | 143,83 | 134,85 | 136,93 | -4,16% | 170,00 |
| 11.12.2025 | 141,10 | 143,15 | 140,08 | 142,88 | 0,19% | - |
| 10.12.2025 | 137,80 | 143,60 | 137,40 | 142,60 | 3,52% | 39,00 |
| 09.12.2025 | 141,08 | 141,43 | 137,70 | 137,75 | -2,30% | - |
| 08.12.2025 | 141,08 | 144,40 | 140,27 | 141,00 | 1,13% | 47,00 |
| 05.12.2025 | 140,10 | 141,98 | 139,13 | 139,43 | -0,61% | 155,00 |