239,110$
-8,38%
Echtzeit-Aktienkurs Generac Holdings Inc.
Bid:
Ask:
Aktienkurse zur Generac Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.06.2026 | 257,74 | 258,12 | 237,00 | 239,11 | -8,38% | 1.561.405,00 |
| 09.06.2026 | 268,00 | 275,35 | 251,41 | 260,99 | -1,84% | 913.121,00 |
| 08.06.2026 | 267,05 | 271,05 | 264,00 | 265,89 | 1,66% | 674.080,00 |
| 05.06.2026 | 272,26 | 273,60 | 255,33 | 261,54 | -5,97% | 808.325,00 |
| 04.06.2026 | 274,84 | 282,21 | 273,00 | 278,14 | -2,51% | 498.568,00 |
| 03.06.2026 | 284,38 | 289,80 | 279,00 | 285,31 | 0,26% | 907.840,00 |
| 02.06.2026 | 290,00 | 294,18 | 279,97 | 284,58 | 5,69% | 1.550.974,00 |
| 01.06.2026 | 272,18 | 276,81 | 265,21 | 269,26 | -3,11% | 1.033.278,00 |
| 29.05.2026 | 278,97 | 287,09 | 275,00 | 277,91 | -0,55% | 804.002,00 |
| 28.05.2026 | 280,27 | 284,00 | 276,67 | 279,45 | -0,38% | 681.193,00 |
| 27.05.2026 | 272,89 | 280,85 | 268,05 | 280,53 | 2,08% | 712.254,00 |
| 26.05.2026 | 272,00 | 279,17 | 269,58 | 274,82 | 1,73% | 671.972,00 |
| 22.05.2026 | 260,02 | 272,00 | 252,56 | 270,14 | 9,02% | 1.204.981,00 |
| 21.05.2026 | 243,73 | 249,27 | 240,05 | 247,79 | 1,06% | 655.068,00 |
| 20.05.2026 | 245,31 | 247,36 | 239,71 | 245,19 | 0,50% | 662.812,00 |
| 19.05.2026 | 247,67 | 248,75 | 238,18 | 243,97 | -3,59% | 940.092,00 |
| 18.05.2026 | 266,01 | 266,19 | 248,28 | 253,05 | -4,03% | 827.825,00 |
| 15.05.2026 | 270,22 | 270,22 | 260,48 | 263,68 | -4,63% | 971.876,00 |
| 14.05.2026 | 269,58 | 276,80 | 265,00 | 276,49 | 3,46% | 696.235,00 |
| 13.05.2026 | 273,36 | 273,36 | 263,72 | 267,25 | -0,87% | 602.269,00 |
| 12.05.2026 | 268,43 | 270,50 | 259,02 | 269,59 | -0,67% | 649.817,00 |
| 11.05.2026 | 268,52 | 273,57 | 264,46 | 271,40 | 0,74% | 567.748,00 |
| 08.05.2026 | 270,00 | 272,40 | 263,44 | 269,41 | 1,00% | 633.189,00 |
| 07.05.2026 | 268,74 | 269,58 | 260,57 | 266,75 | -0,25% | 1.062.293,00 |
| 06.05.2026 | 266,74 | 269,26 | 263,68 | 267,42 | 1,42% | 667.301,00 |
| 05.05.2026 | 259,83 | 267,32 | 258,47 | 263,68 | 2,57% | 743.247,00 |
| 04.05.2026 | 259,91 | 259,91 | 252,59 | 257,07 | -0,88% | 721.444,00 |
| 01.05.2026 | 260,02 | 261,85 | 253,81 | 259,34 | 0,04% | 847.440,00 |
| 30.04.2026 | 256,05 | 259,60 | 252,92 | 259,23 | 2,49% | 1.798.417,00 |
| 29.04.2026 | 243,77 | 255,88 | 238,00 | 252,92 | 16,49% | 2.275.478,00 |
| 28.04.2026 | 215,66 | 219,16 | 211,19 | 217,12 | -1,44% | 1.189.129,00 |
| 27.04.2026 | 225,22 | 227,50 | 214,21 | 220,30 | -0,29% | 957.220,00 |
| 24.04.2026 | 220,76 | 222,22 | 217,44 | 220,93 | 1,17% | 648.913,00 |
| 23.04.2026 | 215,83 | 219,57 | 213,34 | 218,38 | 2,19% | 517.398,00 |
| 22.04.2026 | 218,47 | 219,56 | 212,36 | 213,69 | -0,07% | 479.083,00 |
| 21.04.2026 | 216,09 | 219,99 | 213,60 | 213,85 | -1,57% | 753.737,00 |
| 20.04.2026 | 211,35 | 219,19 | 211,30 | 217,26 | 2,43% | 647.861,00 |
| 17.04.2026 | 211,00 | 216,32 | 208,82 | 212,10 | 2,26% | 675.795,00 |
| 16.04.2026 | 204,00 | 208,07 | 201,00 | 207,41 | 1,47% | 566.384,00 |
| 15.04.2026 | 211,05 | 212,00 | 201,07 | 204,40 | -3,53% | 745.065,00 |
| 14.04.2026 | 207,50 | 213,72 | 204,26 | 211,87 | 3,27% | 829.938,00 |
| 13.04.2026 | 206,52 | 207,20 | 201,94 | 205,16 | -0,90% | 666.704,00 |
| 10.04.2026 | 208,98 | 210,34 | 206,90 | 207,03 | -0,15% | 431.405,00 |
| 09.04.2026 | 201,62 | 208,93 | 201,10 | 207,34 | 2,17% | 433.881,00 |
| 08.04.2026 | 200,00 | 205,38 | 199,53 | 202,93 | 6,19% | 812.857,00 |
| 07.04.2026 | 194,12 | 194,32 | 188,10 | 191,10 | -2,26% | 794.416,00 |
| 06.04.2026 | 193,94 | 195,75 | 190,82 | 195,52 | 0,74% | 435.541,00 |
| 02.04.2026 | 191,03 | 199,94 | 190,82 | 194,09 | -2,49% | 478.120,00 |
| 01.04.2026 | 199,81 | 201,69 | 196,50 | 199,05 | 1,90% | 843.675,00 |
| 31.03.2026 | 188,30 | 196,48 | 187,53 | 195,33 | 5,30% | 734.954,00 |
| 30.03.2026 | 196,50 | 198,08 | 184,41 | 185,50 | -4,58% | 987.127,00 |
| 27.03.2026 | 195,68 | 199,09 | 193,01 | 194,40 | -1,82% | 738.521,00 |
| 26.03.2026 | 203,40 | 208,42 | 196,73 | 198,00 | -3,49% | 1.346.989,00 |
| 25.03.2026 | 211,81 | 211,98 | 183,83 | 205,16 | -1,94% | 3.716.065,00 |
| 24.03.2026 | 200,01 | 211,14 | 199,85 | 209,21 | 3,65% | 771.733,00 |
| 23.03.2026 | 205,03 | 210,78 | 201,74 | 201,85 | 1,27% | 1.050.492,00 |
| 20.03.2026 | 199,27 | 202,88 | 195,68 | 199,31 | -0,77% | 1.517.096,00 |
| 19.03.2026 | 196,25 | 202,23 | 192,00 | 200,85 | 0,29% | 1.059.030,00 |
| 18.03.2026 | 205,21 | 207,10 | 199,15 | 200,27 | -2,39% | 810.162,00 |
| 17.03.2026 | 204,46 | 206,46 | 201,68 | 205,18 | 1,33% | 624.763,00 |
| 16.03.2026 | 202,45 | 205,26 | 200,91 | 202,48 | 0,97% | 844.097,00 |
| 13.03.2026 | 206,69 | 210,00 | 199,65 | 200,53 | -1,75% | 1.093.151,00 |
| 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 | 3,39% | 1.122.898,00 |
| 23.02.2026 | 227,61 | 228,60 | 220,70 | 227,45 | -0,76% | 1.150.850,00 |
| 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 |