204,100$
-4,01%
Echtzeit-Aktienkurs Generac Holdings Inc.
Bid:
Ask:
Aktienkurse zur Generac Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 205,19 | 207,83 | 200,13 | 204,10 | -4,01% | 1.089.183,00 |
| 11.03.2026 | 211,74 | 215,19 | 206,87 | 212,62 | 0,91% | 647.512,00 |
| 10.03.2026 | 208,00 | 215,11 | 207,54 | 210,71 | 1,74% | 679.424,00 |
| 09.03.2026 | 194,96 | 207,99 | 193,68 | 207,11 | 1,51% | 1.005.165,00 |
| 06.03.2026 | 213,95 | 213,95 | 202,55 | 204,02 | -6,76% | 955.294,00 |
| 05.03.2026 | 217,63 | 227,30 | 214,16 | 218,81 | -0,94% | 1.050.889,00 |
| 04.03.2026 | 224,40 | 225,21 | 217,45 | 220,89 | -0,14% | 658.177,00 |
| 03.03.2026 | 220,44 | 224,22 | 215,01 | 221,21 | -3,98% | 1.128.464,00 |
| 02.03.2026 | 221,60 | 230,45 | 217,47 | 230,38 | 2,22% | 824.401,00 |
| 27.02.2026 | 232,00 | 233,22 | 223,06 | 225,37 | -3,83% | 1.112.270,00 |
| 26.02.2026 | 239,29 | 239,29 | 230,33 | 234,35 | -0,94% | 782.910,00 |
| 25.02.2026 | 236,85 | 241,09 | 230,56 | 236,58 | 0,60% | 1.156.338,00 |
| 24.02.2026 | 224,77 | 235,27 | 222,94 | 235,17 | 2,61% | 1.122.898,00 |
| 20.02.2026 | 226,96 | 231,52 | 224,95 | 229,19 | 0,76% | 1.092.861,00 |
| 19.02.2026 | 227,55 | 231,17 | 225,73 | 227,47 | -0,39% | 784.538,00 |
| 18.02.2026 | 232,91 | 233,05 | 224,38 | 228,35 | -2,19% | 1.549.868,00 |
| 17.02.2026 | 224,99 | 236,00 | 223,01 | 233,46 | 4,01% | 1.779.683,00 |
| 13.02.2026 | 215,63 | 227,19 | 213,21 | 224,45 | 4,04% | 2.861.245,00 |
| 12.02.2026 | 218,74 | 229,16 | 214,45 | 215,73 | 0,34% | 2.560.493,00 |
| 11.02.2026 | 192,00 | 220,85 | 190,00 | 214,99 | 17,93% | 4.278.041,00 |
| 10.02.2026 | 185,89 | 186,51 | 182,00 | 182,30 | -1,90% | 1.457.140,00 |
| 09.02.2026 | 183,63 | 186,00 | 180,87 | 185,83 | 1,25% | 893.192,00 |
| 06.02.2026 | 176,09 | 183,93 | 175,88 | 183,53 | 6,47% | 970.719,00 |
| 05.02.2026 | 174,00 | 176,77 | 169,85 | 172,37 | -2,71% | 996.210,00 |
| 04.02.2026 | 176,27 | 182,41 | 173,01 | 177,18 | 2,25% | 1.110.221,00 |
| 03.02.2026 | 171,93 | 178,08 | 169,69 | 173,28 | 1,36% | 862.965,00 |
| 02.02.2026 | 165,76 | 173,00 | 164,33 | 170,96 | 1,74% | 934.905,00 |
| 30.01.2026 | 167,33 | 173,93 | 167,12 | 168,04 | -1,16% | 1.088.463,00 |
| 29.01.2026 | 175,27 | 175,48 | 166,99 | 170,01 | -2,39% | 884.546,00 |
| 28.01.2026 | 171,24 | 175,27 | 170,43 | 174,17 | 2,18% | 873.088,00 |
| 27.01.2026 | 166,76 | 171,15 | 165,68 | 170,45 | 2,00% | 716.717,00 |
| 26.01.2026 | 173,09 | 173,42 | 161,40 | 167,11 | -4,69% | 1.843.334,00 |
| 22.01.2026 | 177,94 | 181,11 | 172,85 | 175,34 | 1,91% | 1.705.429,00 |
| 21.01.2026 | 166,00 | 174,63 | 166,00 | 172,06 | 6,17% | 1.531.622,00 |
| 20.01.2026 | 157,00 | 167,97 | 155,44 | 162,06 | 0,75% | 1.138.976,00 |
| 16.01.2026 | 162,12 | 162,12 | 159,41 | 160,85 | -0,36% | 608.993,00 |
| 15.01.2026 | 163,52 | 163,52 | 159,37 | 161,43 | 0,73% | 955.011,00 |
| 14.01.2026 | 157,35 | 160,66 | 153,00 | 160,26 | 1,62% | 1.387.165,00 |
| 13.01.2026 | 157,46 | 161,18 | 156,24 | 157,70 | 0,70% | 867.453,00 |
| 12.01.2026 | 152,77 | 157,09 | 152,77 | 156,60 | 2,50% | 1.029.962,00 |
| 09.01.2026 | 151,65 | 153,30 | 148,44 | 152,78 | 2,68% | 1.014.622,00 |
| 08.01.2026 | 145,33 | 151,00 | 144,74 | 148,79 | 4,89% | 1.181.528,00 |
| 07.01.2026 | 145,00 | 145,63 | 141,16 | 141,86 | -2,35% | 682.404,00 |
| 06.01.2026 | 148,30 | 148,40 | 142,00 | 145,27 | -2,29% | 1.234.992,00 |
| 05.01.2026 | 142,26 | 148,74 | 142,26 | 148,68 | 5,37% | 962.666,00 |
| 02.01.2026 | 138,88 | 141,99 | 137,70 | 141,10 | 3,47% | 656.753,00 |
| 31.12.2025 | 137,70 | 138,47 | 136,25 | 136,37 | -1,08% | 625.967,00 |
| 30.12.2025 | 138,08 | 138,72 | 137,08 | 137,86 | -0,45% | 482.799,00 |
| 29.12.2025 | 139,49 | 140,20 | 137,76 | 138,48 | -1,48% | 797.587,00 |
| 26.12.2025 | 140,50 | 141,10 | 139,34 | 140,56 | -0,18% | 503.667,00 |
| 24.12.2025 | 139,78 | 141,54 | 139,78 | 140,81 | 0,67% | 405.984,00 |
| 23.12.2025 | 139,98 | 140,88 | 137,64 | 139,87 | -0,13% | 928.791,00 |
| 22.12.2025 | 139,95 | 141,16 | 137,60 | 140,05 | 0,80% | 1.062.131,00 |
| 19.12.2025 | 142,50 | 144,96 | 137,31 | 138,94 | 1,42% | 3.550.603,00 |
| 18.12.2025 | 148,96 | 149,80 | 134,80 | 136,99 | -5,41% | 2.733.485,00 |
| 17.12.2025 | 155,18 | 156,45 | 143,82 | 144,82 | -6,78% | 1.726.204,00 |
| 16.12.2025 | 158,73 | 159,52 | 154,03 | 155,36 | -1,94% | 528.095,00 |
| 15.12.2025 | 162,22 | 162,91 | 157,20 | 158,43 | -1,44% | 692.225,00 |
| 12.12.2025 | 167,49 | 167,95 | 158,14 | 160,75 | -4,12% | 862.173,00 |
| 11.12.2025 | 165,46 | 168,12 | 164,42 | 167,65 | 0,65% | 473.748,00 |
| 10.12.2025 | 160,91 | 167,73 | 160,02 | 166,57 | 4,03% | 723.305,00 |
| 09.12.2025 | 162,35 | 163,63 | 160,01 | 160,11 | -2,40% | 773.195,00 |
| 08.12.2025 | 166,46 | 168,00 | 163,27 | 164,04 | 1,05% | 694.559,00 |
| 05.12.2025 | 162,98 | 165,50 | 162,28 | 162,33 | -0,56% | 755.564,00 |
| 04.12.2025 | 158,54 | 165,83 | 157,07 | 163,24 | 2,56% | 710.348,00 |
| 03.12.2025 | 154,86 | 159,59 | 154,77 | 159,17 | 2,49% | 821.940,00 |
| 02.12.2025 | 151,37 | 158,40 | 147,61 | 155,31 | 4,08% | 1.389.404,00 |
| 01.12.2025 | 148,93 | 151,75 | 148,00 | 149,22 | -1,59% | 510.135,00 |
| 28.11.2025 | 148,94 | 152,38 | 148,94 | 151,63 | 1,89% | 294.131,00 |
| 26.11.2025 | 149,14 | 150,60 | 148,13 | 148,82 | 0,18% | 559.560,00 |
| 25.11.2025 | 145,49 | 149,59 | 143,61 | 148,56 | 2,65% | 801.042,00 |
| 24.11.2025 | 146,28 | 148,16 | 143,90 | 144,73 | 3,22% | 757.826,00 |
| 20.11.2025 | 153,35 | 155,00 | 139,80 | 140,22 | -4,78% | 1.326.679,00 |
| 19.11.2025 | 143,83 | 148,18 | 143,23 | 147,26 | 3,37% | 1.058.963,00 |
| 18.11.2025 | 139,55 | 144,53 | 137,60 | 142,46 | 1,39% | 1.573.329,00 |
| 17.11.2025 | 150,03 | 150,39 | 138,93 | 140,51 | -9,13% | 1.682.303,00 |
| 13.11.2025 | 161,60 | 163,93 | 154,63 | 154,63 | -4,80% | 1.326.281,00 |
| 12.11.2025 | 158,81 | 163,85 | 157,60 | 162,42 | 2,85% | 1.132.651,00 |
| 11.11.2025 | 156,75 | 160,97 | 154,77 | 157,92 | 0,82% | 1.230.478,00 |
| 10.11.2025 | 157,58 | 159,35 | 154,00 | 156,64 | 0,87% | 1.480.630,00 |
| 07.11.2025 | 150,47 | 156,15 | 149,86 | 155,29 | 0,98% | 1.221.856,00 |
| 06.11.2025 | 158,50 | 158,68 | 153,27 | 153,79 | -3,39% | 1.239.202,00 |
| 05.11.2025 | 156,53 | 161,26 | 156,00 | 159,18 | 1,65% | 896.828,00 |
| 04.11.2025 | 161,25 | 163,12 | 156,33 | 156,59 | -4,37% | 1.429.724,00 |
| 03.11.2025 | 167,84 | 167,84 | 161,87 | 163,75 | -2,54% | 1.278.201,00 |
| 31.10.2025 | 167,14 | 171,51 | 165,99 | 168,02 | 1,35% | 1.253.919,00 |
| 30.10.2025 | 178,62 | 181,02 | 164,02 | 165,78 | -8,34% | 2.527.353,00 |
| 29.10.2025 | 169,40 | 200,60 | 167,30 | 180,86 | -4,89% | 4.998.112,00 |
| 28.10.2025 | 191,51 | 191,51 | 187,19 | 190,15 | -0,14% | 1.564.387,00 |
| 27.10.2025 | 194,50 | 194,89 | 188,72 | 190,41 | -0,80% | 917.249,00 |
| 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 |