157,790$
-4,43%
Echtzeit-Aktienkurs Generac Holdings Inc.
Bid:
Ask:
Aktienkurse zur Generac Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 166,32 | 167,00 | 157,61 | 157,79 | -4,43% | 580.003,00 |
| 17.12.2024 | 165,16 | 166,78 | 164,01 | 165,11 | -1,23% | 500.378,00 |
| 16.12.2024 | 167,40 | 168,99 | 165,98 | 167,17 | -0,05% | 573.117,00 |
| 13.12.2024 | 172,20 | 172,40 | 165,16 | 167,25 | -3,67% | 998.703,00 |
| 12.12.2024 | 171,83 | 174,09 | 171,00 | 173,62 | 1,07% | 475.845,00 |
| 11.12.2024 | 174,20 | 174,31 | 171,32 | 171,78 | 0,25% | 548.330,00 |
| 10.12.2024 | 175,61 | 176,48 | 170,91 | 171,35 | -3,14% | 806.565,00 |
| 09.12.2024 | 180,06 | 181,22 | 176,62 | 176,91 | -1,29% | 1.360.378,00 |
| 06.12.2024 | 182,21 | 182,25 | 177,86 | 179,22 | -0,42% | 553.989,00 |
| 05.12.2024 | 183,38 | 184,16 | 179,74 | 179,98 | -1,42% | 560.472,00 |
| 04.12.2024 | 187,14 | 187,80 | 179,00 | 182,57 | -2,30% | 931.205,00 |
| 03.12.2024 | 187,51 | 188,75 | 184,76 | 186,86 | -0,31% | 722.766,00 |
| 02.12.2024 | 190,00 | 190,00 | 186,78 | 187,45 | -0,40% | 431.307,00 |
| 29.11.2024 | 192,00 | 192,06 | 187,31 | 188,20 | -1,16% | 309.716,00 |
| 27.11.2024 | 193,07 | 194,00 | 189,05 | 190,40 | -0,97% | 331.839,00 |
| 26.11.2024 | 190,86 | 192,35 | 189,00 | 192,26 | 0,30% | 511.688,00 |
| 25.11.2024 | 191,14 | 194,16 | 189,98 | 191,68 | 1,38% | 681.925,00 |
| 22.11.2024 | 183,73 | 189,23 | 183,52 | 189,08 | 4,93% | 857.484,00 |
| 20.11.2024 | 179,12 | 180,19 | 177,34 | 180,19 | 0,14% | 462.832,00 |
| 19.11.2024 | 180,25 | 183,78 | 179,56 | 179,94 | -1,10% | 524.745,00 |
| 18.11.2024 | 182,02 | 184,63 | 181,18 | 181,94 | 0,07% | 932.124,00 |
| 15.11.2024 | 183,45 | 185,83 | 180,17 | 181,82 | -2,43% | 1.229.201,00 |
| 14.11.2024 | 191,50 | 192,33 | 185,71 | 186,34 | -2,46% | 686.319,00 |
| 13.11.2024 | 191,06 | 195,63 | 190,33 | 191,04 | 0,38% | 710.254,00 |
| 12.11.2024 | 192,34 | 194,65 | 187,58 | 190,32 | -2,46% | 615.675,00 |
| 11.11.2024 | 189,89 | 195,94 | 188,79 | 195,11 | 3,04% | 746.039,00 |
| 08.11.2024 | 186,70 | 190,42 | 185,85 | 189,35 | 1,41% | 782.552,00 |
| 07.11.2024 | 183,50 | 188,09 | 182,40 | 186,71 | 1,75% | 944.837,00 |
| 06.11.2024 | 186,00 | 188,30 | 181,30 | 183,50 | 0,93% | 2.267.189,00 |
| 05.11.2024 | 171,00 | 182,31 | 171,00 | 181,81 | 6,48% | 1.669.568,00 |
| 04.11.2024 | 168,07 | 171,86 | 168,00 | 170,74 | 1,08% | 768.521,00 |
| 01.11.2024 | 166,60 | 172,74 | 165,94 | 168,91 | 2,03% | 1.045.144,00 |
| 31.10.2024 | 160,50 | 169,74 | 157,01 | 165,55 | 0,24% | 1.549.120,00 |
| 30.10.2024 | 164,15 | 166,34 | 163,27 | 165,15 | -0,27% | 1.068.752,00 |
| 29.10.2024 | 164,00 | 165,90 | 162,20 | 165,60 | -0,03% | 600.462,00 |
| 28.10.2024 | 164,40 | 166,66 | 164,40 | 165,65 | 0,76% | 498.108,00 |
| 25.10.2024 | 167,27 | 167,27 | 164,10 | 164,40 | -0,99% | 515.203,00 |
| 24.10.2024 | 166,96 | 167,60 | 163,50 | 166,05 | -0,08% | 406.761,00 |
| 23.10.2024 | 164,82 | 167,64 | 164,18 | 166,18 | -0,75% | 617.332,00 |
| 22.10.2024 | 168,23 | 168,23 | 165,29 | 167,44 | 0,47% | 729.080,00 |
| 21.10.2024 | 167,43 | 168,57 | 164,63 | 166,65 | -0,38% | 588.644,00 |
| 18.10.2024 | 169,63 | 169,63 | 165,78 | 167,28 | -0,70% | 563.843,00 |
| 17.10.2024 | 175,86 | 176,14 | 167,62 | 168,46 | -3,30% | 784.192,00 |
| 16.10.2024 | 173,11 | 175,60 | 171,00 | 174,21 | 2,34% | 794.054,00 |
| 15.10.2024 | 173,21 | 173,46 | 169,89 | 170,22 | -2,01% | 576.438,00 |
| 14.10.2024 | 173,33 | 174,38 | 169,74 | 173,71 | 0,07% | 670.688,00 |
| 11.10.2024 | 166,00 | 173,90 | 164,90 | 173,59 | 4,37% | 1.195.372,00 |
| 10.10.2024 | 165,47 | 170,82 | 164,51 | 166,32 | -3,47% | 1.293.637,00 |
| 09.10.2024 | 175,86 | 175,86 | 168,64 | 172,29 | 0,70% | 1.218.455,00 |
| 08.10.2024 | 170,47 | 172,81 | 168,75 | 171,10 | -1,56% | 1.248.532,00 |
| 07.10.2024 | 163,75 | 175,69 | 162,68 | 173,82 | 8,52% | 2.454.280,00 |
| 04.10.2024 | 161,19 | 161,19 | 157,30 | 160,18 | 1,37% | 520.048,00 |
| 03.10.2024 | 161,05 | 161,83 | 157,44 | 158,02 | -2,43% | 754.166,00 |
| 02.10.2024 | 157,12 | 162,12 | 156,08 | 161,96 | 2,40% | 734.726,00 |
| 01.10.2024 | 158,20 | 161,76 | 155,88 | 158,17 | -0,45% | 913.495,00 |
| 30.09.2024 | 155,73 | 159,08 | 154,43 | 158,88 | 2,61% | 945.923,00 |
| 27.09.2024 | 154,00 | 157,67 | 153,20 | 154,84 | 1,72% | 919.784,00 |
| 26.09.2024 | 150,73 | 153,21 | 149,88 | 152,22 | 3,12% | 831.588,00 |
| 25.09.2024 | 150,94 | 152,00 | 147,46 | 147,61 | -2,14% | 682.734,00 |
| 24.09.2024 | 146,77 | 151,24 | 146,52 | 150,84 | 3,15% | 1.047.563,00 |
| 23.09.2024 | 143,01 | 146,78 | 142,95 | 146,24 | 3,16% | 968.765,00 |
| 20.09.2024 | 142,31 | 143,00 | 140,23 | 141,76 | -0,80% | 1.690.113,00 |
| 19.09.2024 | 147,58 | 147,58 | 142,25 | 142,91 | -0,16% | 1.227.694,00 |
| 18.09.2024 | 143,79 | 147,00 | 142,47 | 143,14 | -0,40% | 719.784,00 |
| 17.09.2024 | 142,73 | 144,59 | 141,85 | 143,72 | 1,60% | 966.876,00 |
| 16.09.2024 | 141,00 | 142,01 | 139,66 | 141,45 | 0,65% | 556.895,00 |
| 13.09.2024 | 142,32 | 143,61 | 139,85 | 140,53 | -0,11% | 777.039,00 |
| 12.09.2024 | 142,96 | 142,96 | 139,74 | 140,68 | -1,76% | 697.014,00 |
| 11.09.2024 | 142,44 | 143,47 | 138,63 | 143,20 | 0,42% | 544.051,00 |
| 10.09.2024 | 144,24 | 144,24 | 140,44 | 142,60 | 0,16% | 541.866,00 |
| 09.09.2024 | 140,94 | 144,76 | 140,17 | 142,37 | 1,98% | 748.107,00 |
| 06.09.2024 | 145,33 | 146,38 | 138,89 | 139,61 | -3,89% | 652.696,00 |
| 05.09.2024 | 146,36 | 146,78 | 143,12 | 145,26 | -1,07% | 644.878,00 |
| 04.09.2024 | 146,71 | 148,51 | 145,52 | 146,83 | -0,14% | 598.785,00 |
| 03.09.2024 | 155,36 | 155,36 | 146,15 | 147,03 | -6,07% | 648.043,00 |
| 30.08.2024 | 155,82 | 157,62 | 153,25 | 156,53 | 0,99% | 466.881,00 |
| 29.08.2024 | 155,00 | 157,64 | 153,71 | 155,00 | 0,87% | 480.214,00 |
| 28.08.2024 | 156,06 | 156,08 | 152,50 | 153,66 | -1,54% | 446.630,00 |
| 27.08.2024 | 156,37 | 156,82 | 153,81 | 156,06 | -1,05% | 460.081,00 |
| 26.08.2024 | 157,45 | 158,27 | 155,66 | 157,71 | 0,55% | 586.138,00 |
| 23.08.2024 | 151,76 | 157,14 | 151,76 | 156,85 | 4,35% | 497.595,00 |
| 22.08.2024 | 152,55 | 153,91 | 149,16 | 150,31 | -1,47% | 632.574,00 |
| 21.08.2024 | 152,97 | 154,50 | 151,55 | 152,55 | 0,32% | 582.485,00 |
| 20.08.2024 | 155,14 | 156,47 | 152,02 | 152,06 | -1,96% | 587.742,00 |
| 19.08.2024 | 151,00 | 155,13 | 151,00 | 155,10 | 2,97% | 729.618,00 |
| 16.08.2024 | 149,10 | 151,06 | 148,08 | 150,62 | 1,06% | 912.091,00 |
| 15.08.2024 | 146,17 | 149,24 | 146,17 | 149,04 | 3,17% | 783.262,00 |
| 14.08.2024 | 144,47 | 145,41 | 141,84 | 144,46 | 0,42% | 577.941,00 |
| 13.08.2024 | 143,78 | 145,45 | 141,62 | 143,85 | 0,44% | 775.231,00 |
| 12.08.2024 | 144,23 | 144,23 | 141,09 | 143,22 | -0,77% | 756.799,00 |
| 09.08.2024 | 142,13 | 145,07 | 141,57 | 144,33 | 1,98% | 877.411,00 |
| 08.08.2024 | 138,08 | 142,06 | 136,07 | 141,53 | 3,27% | 1.100.813,00 |
| 07.08.2024 | 141,27 | 142,95 | 136,97 | 137,05 | -1,85% | 929.715,00 |
| 06.08.2024 | 142,30 | 143,92 | 139,29 | 139,64 | -1,86% | 987.516,00 |
| 05.08.2024 | 137,00 | 148,19 | 134,01 | 142,29 | -0,41% | 1.388.288,00 |
| 02.08.2024 | 143,10 | 144,19 | 137,25 | 142,87 | -1,81% | 1.475.469,00 |
| 01.08.2024 | 155,98 | 156,43 | 144,12 | 145,50 | -6,54% | 1.518.619,00 |
| 31.07.2024 | 169,57 | 169,57 | 151,15 | 155,68 | 0,07% | 2.280.810,00 |
| 30.07.2024 | 155,99 | 157,23 | 153,55 | 155,57 | 0,10% | 847.592,00 |
| 29.07.2024 | 159,52 | 160,36 | 154,24 | 155,42 | -2,52% | 724.647,00 |