191,950$
1,54%
Echtzeit-Aktienkurs Generac Holdings Inc.
Bid:
Ask:
Aktienkurse zur Generac Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 192,80 | 195,20 | 190,91 | 191,95 | 1,54% | 816.082,00 |
| 23.10.2025 | 182,57 | 191,11 | 181,70 | 189,04 | 3,25% | 806.749,00 |
| 22.10.2025 | 193,63 | 193,63 | 180,32 | 183,09 | -4,89% | 1.073.017,00 |
| 21.10.2025 | 194,51 | 195,97 | 190,50 | 192,50 | -1,67% | 1.022.292,00 |
| 20.10.2025 | 192,51 | 196,92 | 192,46 | 195,77 | 2,77% | 677.724,00 |
| 17.10.2025 | 190,90 | 193,03 | 188,12 | 190,49 | -1,12% | 701.708,00 |
| 16.10.2025 | 193,01 | 194,10 | 188,76 | 192,64 | 0,51% | 1.067.851,00 |
| 15.10.2025 | 187,68 | 196,50 | 186,22 | 191,67 | 4,27% | 1.856.358,00 |
| 14.10.2025 | 170,95 | 184,61 | 170,52 | 183,82 | 5,57% | 1.418.344,00 |
| 13.10.2025 | 171,98 | 174,63 | 171,47 | 174,12 | 2,38% | 682.015,00 |
| 10.10.2025 | 173,02 | 178,69 | 170,08 | 170,08 | -1,07% | 1.864.987,00 |
| 09.10.2025 | 168,79 | 171,97 | 168,15 | 171,92 | 0,34% | 886.499,00 |
| 08.10.2025 | 168,25 | 171,42 | 166,47 | 171,33 | 2,62% | 965.080,00 |
| 07.10.2025 | 164,43 | 167,12 | 163,74 | 166,95 | 1,72% | 633.410,00 |
| 06.10.2025 | 167,51 | 167,53 | 162,59 | 164,13 | -3,45% | 713.195,00 |
| 02.10.2025 | 168,00 | 170,52 | 167,03 | 169,99 | 1,25% | 532.927,00 |
| 01.10.2025 | 167,97 | 168,77 | 165,12 | 167,89 | 0,29% | 632.518,00 |
| 30.09.2025 | 166,23 | 168,65 | 166,13 | 167,40 | 0,95% | 774.071,00 |
| 29.09.2025 | 168,80 | 169,14 | 164,81 | 165,82 | -1,46% | 863.650,00 |
| 26.09.2025 | 165,30 | 168,83 | 162,89 | 168,27 | 2,44% | 1.037.632,00 |
| 25.09.2025 | 163,63 | 165,51 | 161,68 | 164,26 | -1,85% | 1.283.691,00 |
| 24.09.2025 | 167,45 | 172,61 | 166,77 | 167,36 | 0,35% | 1.357.901,00 |
| 23.09.2025 | 186,59 | 187,82 | 166,17 | 166,77 | -10,27% | 2.315.090,00 |
| 22.09.2025 | 181,75 | 186,19 | 180,59 | 185,86 | 1,96% | 1.297.410,00 |
| 19.09.2025 | 183,41 | 184,00 | 180,24 | 182,28 | -0,96% | 1.588.010,00 |
| 18.09.2025 | 183,16 | 184,46 | 180,90 | 184,04 | 1,52% | 843.650,00 |
| 17.09.2025 | 183,85 | 184,93 | 179,55 | 181,29 | -1,26% | 682.275,00 |
| 16.09.2025 | 185,71 | 186,48 | 180,91 | 183,61 | -1,13% | 889.636,00 |
| 15.09.2025 | 185,69 | 187,61 | 183,55 | 185,71 | 0,72% | 753.468,00 |
| 12.09.2025 | 186,82 | 189,05 | 184,34 | 184,39 | -1,85% | 697.587,00 |
| 11.09.2025 | 185,27 | 192,72 | 184,85 | 187,86 | 1,54% | 1.418.090,00 |
| 10.09.2025 | 183,26 | 186,22 | 182,98 | 185,01 | 1,77% | 809.200,00 |
| 09.09.2025 | 183,90 | 184,57 | 179,69 | 181,80 | -1,18% | 763.793,00 |
| 08.09.2025 | 181,20 | 185,37 | 179,80 | 183,97 | 1,47% | 891.850,00 |
| 05.09.2025 | 180,89 | 181,61 | 176,66 | 181,30 | 1,75% | 640.786,00 |
| 04.09.2025 | 175,51 | 178,38 | 174,02 | 178,18 | 1,74% | 732.020,00 |
| 03.09.2025 | 178,81 | 179,13 | 174,88 | 175,14 | -2,43% | 781.439,00 |
| 02.09.2025 | 179,72 | 182,57 | 177,46 | 179,51 | -3,10% | 986.779,00 |
| 29.08.2025 | 186,55 | 187,08 | 183,42 | 185,25 | -0,89% | 831.042,00 |
| 28.08.2025 | 186,89 | 188,67 | 186,36 | 186,92 | -0,04% | 574.410,00 |
| 27.08.2025 | 188,18 | 190,31 | 186,36 | 186,99 | -1,23% | 690.629,00 |
| 26.08.2025 | 189,70 | 191,97 | 187,01 | 189,32 | -2,05% | 848.636,00 |
| 25.08.2025 | 194,04 | 195,27 | 193,08 | 193,28 | -0,70% | 638.131,00 |
| 22.08.2025 | 191,00 | 195,26 | 190,06 | 194,64 | 2,15% | 872.330,00 |
| 21.08.2025 | 189,19 | 192,00 | 187,51 | 190,55 | 0,47% | 648.229,00 |
| 20.08.2025 | 196,52 | 199,08 | 188,28 | 189,65 | -4,74% | 1.223.771,00 |
| 19.08.2025 | 198,49 | 201,71 | 198,09 | 199,08 | 0,47% | 697.002,00 |
| 18.08.2025 | 199,24 | 200,19 | 197,67 | 198,14 | -0,33% | 872.061,00 |
| 15.08.2025 | 199,07 | 201,71 | 197,00 | 198,80 | -0,09% | 962.869,00 |
| 14.08.2025 | 200,45 | 202,37 | 196,82 | 198,97 | -1,91% | 788.864,00 |
| 13.08.2025 | 199,72 | 203,25 | 197,33 | 202,85 | 2,01% | 973.822,00 |
| 12.08.2025 | 197,20 | 199,78 | 195,38 | 198,86 | 1,19% | 949.095,00 |
| 11.08.2025 | 198,51 | 200,41 | 194,67 | 196,52 | 0,14% | 813.615,00 |
| 08.08.2025 | 194,81 | 196,86 | 193,54 | 196,25 | 1,41% | 719.251,00 |
| 07.08.2025 | 196,17 | 197,96 | 192,22 | 193,52 | -0,20% | 785.154,00 |
| 06.08.2025 | 195,16 | 195,60 | 192,81 | 193,91 | -1,71% | 745.005,00 |
| 05.08.2025 | 196,24 | 199,89 | 194,80 | 197,28 | 0,43% | 983.315,00 |
| 04.08.2025 | 195,03 | 196,57 | 192,45 | 196,43 | 1,45% | 1.153.257,00 |
| 01.08.2025 | 186,53 | 195,42 | 186,53 | 193,63 | -0,54% | 2.004.918,00 |
| 31.07.2025 | 180,38 | 197,18 | 179,26 | 194,69 | 7,56% | 3.469.680,00 |
| 30.07.2025 | 165,00 | 181,90 | 154,49 | 181,00 | 19,61% | 4.928.325,00 |
| 29.07.2025 | 157,33 | 157,59 | 150,67 | 151,32 | -2,66% | 1.720.151,00 |
| 28.07.2025 | 157,00 | 157,09 | 154,34 | 155,46 | -0,96% | 986.698,00 |
| 25.07.2025 | 154,36 | 157,33 | 153,20 | 156,96 | 2,33% | 823.033,00 |
| 24.07.2025 | 152,51 | 154,47 | 152,15 | 153,39 | 0,31% | 520.194,00 |
| 23.07.2025 | 150,63 | 153,68 | 150,62 | 152,92 | 1,75% | 710.141,00 |
| 22.07.2025 | 148,16 | 151,30 | 148,16 | 150,29 | 0,03% | 1.178.734,00 |
| 21.07.2025 | 154,14 | 154,77 | 150,20 | 150,25 | -1,87% | 835.569,00 |
| 18.07.2025 | 150,38 | 153,89 | 149,57 | 153,11 | 2,25% | 834.021,00 |
| 17.07.2025 | 147,08 | 150,85 | 147,08 | 149,74 | 2,06% | 591.253,00 |
| 16.07.2025 | 147,38 | 147,79 | 144,62 | 146,72 | -0,06% | 669.976,00 |
| 15.07.2025 | 149,41 | 150,06 | 146,53 | 146,81 | -1,26% | 756.721,00 |
| 14.07.2025 | 150,26 | 151,24 | 148,44 | 148,69 | -1,15% | 668.047,00 |
| 11.07.2025 | 149,61 | 151,76 | 149,61 | 150,42 | -1,03% | 656.289,00 |
| 10.07.2025 | 150,50 | 154,26 | 150,26 | 151,99 | 0,71% | 966.165,00 |
| 09.07.2025 | 151,99 | 151,99 | 148,82 | 150,92 | 1,15% | 621.427,00 |
| 08.07.2025 | 148,64 | 150,54 | 147,07 | 149,20 | 0,59% | 913.586,00 |
| 07.07.2025 | 150,19 | 152,61 | 147,49 | 148,33 | -2,65% | 1.152.711,00 |
| 03.07.2025 | 150,46 | 153,30 | 150,01 | 152,37 | 1,16% | 716.859,00 |
| 02.07.2025 | 147,55 | 151,00 | 146,91 | 150,62 | 2,74% | 1.418.900,00 |
| 01.07.2025 | 140,75 | 147,95 | 140,75 | 146,61 | 2,37% | 987.171,00 |
| 30.06.2025 | 142,61 | 143,90 | 142,36 | 143,21 | 0,56% | 1.009.736,00 |
| 27.06.2025 | 142,95 | 143,46 | 140,75 | 142,41 | 0,07% | 1.749.341,00 |
| 26.06.2025 | 139,99 | 143,70 | 139,84 | 142,31 | 2,07% | 1.339.639,00 |
| 25.06.2025 | 135,98 | 139,71 | 134,55 | 139,42 | 2,53% | 1.667.120,00 |
| 24.06.2025 | 134,48 | 136,31 | 132,91 | 135,98 | 1,83% | 1.138.404,00 |
| 23.06.2025 | 127,02 | 133,87 | 126,72 | 133,53 | 4,86% | 1.400.079,00 |
| 20.06.2025 | 126,82 | 128,20 | 125,80 | 127,34 | 1,45% | 1.331.854,00 |
| 18.06.2025 | 124,17 | 126,52 | 124,16 | 125,52 | 1,22% | 577.882,00 |
| 17.06.2025 | 125,80 | 126,39 | 123,94 | 124,01 | -1,83% | 621.513,00 |
| 16.06.2025 | 126,74 | 127,19 | 125,48 | 126,32 | 1,28% | 622.280,00 |
| 13.06.2025 | 126,07 | 127,32 | 123,66 | 124,72 | -2,86% | 773.455,00 |
| 12.06.2025 | 128,89 | 130,00 | 127,71 | 128,39 | -1,07% | 646.750,00 |
| 11.06.2025 | 131,10 | 132,00 | 128,91 | 129,78 | -0,79% | 1.109.573,00 |
| 10.06.2025 | 129,51 | 131,86 | 128,37 | 130,82 | 1,84% | 820.451,00 |
| 09.06.2025 | 129,05 | 130,44 | 128,38 | 128,46 | 0,39% | 784.267,00 |
| 06.06.2025 | 127,78 | 129,78 | 127,78 | 127,96 | 1,29% | 902.765,00 |
| 05.06.2025 | 127,63 | 128,43 | 125,40 | 126,33 | -0,84% | 735.083,00 |
| 04.06.2025 | 127,80 | 128,74 | 126,61 | 127,40 | 0,13% | 977.351,00 |
| 03.06.2025 | 121,10 | 127,65 | 120,44 | 127,23 | 5,46% | 1.103.360,00 |