156,900€
0,85%
Echtzeit-Aktienkurs Generac Holdings
Bid:
Ask:
Aktienkurse zur Generac Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 156,00 | 158,20 | 155,58 | 156,73 | 0,74% | - |
| 16.01.2025 | 155,85 | 157,35 | 154,88 | 155,58 | 0,06% | 1,00 |
| 15.01.2025 | 156,00 | 159,27 | 154,83 | 155,48 | -0,48% | 4,00 |
| 14.01.2025 | 156,00 | 159,02 | 154,73 | 156,23 | -0,16% | 7,00 |
| 13.01.2025 | 155,40 | 156,77 | 151,63 | 156,48 | 1,82% | 136,00 |
| 10.01.2025 | 153,98 | 161,90 | 149,50 | 153,68 | -0,13% | 135,00 |
| 09.01.2025 | 153,83 | 154,08 | 153,45 | 153,88 | 0,03% | - |
| 08.01.2025 | 155,80 | 158,10 | 151,98 | 153,83 | -1,08% | 23,00 |
| 07.01.2025 | 153,83 | 156,05 | 151,73 | 155,50 | 0,92% | 10,00 |
| 06.01.2025 | 154,02 | 155,73 | 152,77 | 154,08 | 0,00% | 72,00 |
| 03.01.2025 | 153,02 | 154,52 | 151,25 | 154,08 | 0,62% | 2,00 |
| 02.01.2025 | 149,85 | 154,48 | 149,70 | 153,13 | 3,62% | 21,00 |
| 30.12.2024 | 148,88 | 150,25 | 146,95 | 147,77 | -0,32% | 7,00 |
| 27.12.2024 | 149,77 | 150,38 | 147,00 | 148,25 | 0,05% | 33,00 |
| 23.12.2024 | 150,18 | 151,02 | 147,45 | 148,18 | -0,72% | 5,00 |
| 20.12.2024 | 150,45 | 152,18 | 148,18 | 149,25 | -0,75% | 9,00 |
| 19.12.2024 | 152,15 | 154,23 | 150,38 | 150,38 | -1,17% | 206,00 |
| 18.12.2024 | 157,38 | 159,55 | 152,10 | 152,15 | -3,38% | 82,00 |
| 17.12.2024 | 158,83 | 160,73 | 156,33 | 157,48 | -0,85% | 59,00 |
| 16.12.2024 | 159,23 | 161,05 | 158,02 | 158,83 | -0,16% | 49,00 |
| 13.12.2024 | 165,95 | 167,65 | 157,33 | 159,08 | -4,04% | 69,00 |
| 12.12.2024 | 163,08 | 166,27 | 162,75 | 165,77 | 1,17% | - |
| 11.12.2024 | 162,77 | 166,58 | 162,77 | 163,85 | 0,63% | 27,00 |
| 10.12.2024 | 167,48 | 168,08 | 162,50 | 162,83 | -2,82% | 196,00 |
| 09.12.2024 | 169,83 | 171,45 | 167,00 | 167,55 | -1,19% | 2,00 |
| 06.12.2024 | 170,13 | 172,23 | 168,55 | 169,58 | -0,31% | 30,00 |
| 05.12.2024 | 173,68 | 173,68 | 170,00 | 170,10 | -1,89% | - |
| 04.12.2024 | 178,02 | 178,98 | 170,05 | 173,38 | -2,72% | 62,00 |
| 03.12.2024 | 178,58 | 180,10 | 176,23 | 178,23 | -0,17% | 64,00 |
| 02.12.2024 | 179,38 | 181,50 | 177,90 | 178,52 | -0,25% | 303,00 |
| 29.11.2024 | 180,50 | 182,38 | 177,55 | 178,98 | -1,04% | 56,00 |
| 28.11.2024 | 180,70 | 181,00 | 180,50 | 180,85 | 0,18% | - |
| 27.11.2024 | 183,52 | 184,50 | 178,90 | 180,52 | -1,55% | 25,00 |
| 26.11.2024 | 183,08 | 183,55 | 179,88 | 183,38 | 0,41% | - |
| 25.11.2024 | 181,45 | 185,27 | 179,90 | 182,63 | 0,66% | 25,00 |
| 22.11.2024 | 175,38 | 181,48 | 175,02 | 181,43 | 3,69% | 43,00 |
| 21.11.2024 | 170,85 | 177,40 | 170,08 | 174,98 | 2,44% | 75,00 |
| 20.11.2024 | 170,40 | 171,75 | 168,90 | 170,80 | 0,72% | 17,00 |
| 19.11.2024 | 171,85 | 172,85 | 169,48 | 169,58 | -1,38% | 70,00 |
| 18.11.2024 | 172,60 | 174,18 | 171,20 | 171,95 | -0,17% | - |
| 15.11.2024 | 175,88 | 176,05 | 170,75 | 172,25 | -2,60% | 32,00 |
| 14.11.2024 | 182,65 | 184,70 | 176,58 | 176,85 | -2,06% | 25,00 |
| 13.11.2024 | 178,75 | 184,83 | 178,27 | 180,58 | 0,73% | 25,00 |
| 12.11.2024 | 182,73 | 183,05 | 177,08 | 179,27 | -2,14% | 227,00 |
| 11.11.2024 | 176,40 | 183,88 | 174,65 | 183,20 | 3,83% | 186,00 |
| 08.11.2024 | 173,25 | 177,75 | 171,68 | 176,45 | 2,32% | - |
| 07.11.2024 | 171,08 | 174,30 | 168,80 | 172,45 | 0,85% | 118,00 |
| 06.11.2024 | 172,40 | 176,77 | 168,85 | 171,00 | 2,64% | 314,00 |
| 05.11.2024 | 157,15 | 166,75 | 155,40 | 166,60 | 6,20% | 381,00 |
| 04.11.2024 | 155,30 | 157,73 | 153,75 | 156,88 | 0,79% | 100,00 |
| 01.11.2024 | 152,25 | 159,13 | 152,13 | 155,65 | 2,20% | 3,00 |
| 31.10.2024 | 151,55 | 160,52 | 144,73 | 152,30 | 0,18% | 22,00 |
| 30.10.2024 | 152,93 | 154,00 | 150,83 | 152,02 | -0,72% | 8,00 |
| 29.10.2024 | 153,10 | 153,43 | 150,30 | 153,13 | 0,10% | 10,00 |
| 28.10.2024 | 152,85 | 153,98 | 152,00 | 152,98 | 0,49% | 40,00 |
| 25.10.2024 | 153,38 | 154,58 | 152,13 | 152,23 | -0,78% | 20,00 |
| 24.10.2024 | 153,73 | 156,27 | 151,33 | 153,43 | -0,52% | 29,00 |
| 23.10.2024 | 154,55 | 155,38 | 152,98 | 154,23 | -0,55% | 1,00 |
| 22.10.2024 | 153,75 | 155,52 | 152,68 | 155,08 | 0,68% | - |
| 21.10.2024 | 154,90 | 155,23 | 152,18 | 154,02 | 0,10% | 18,00 |
| 18.10.2024 | 155,33 | 156,93 | 152,73 | 153,88 | -1,00% | 96,00 |
| 17.10.2024 | 160,35 | 162,70 | 154,85 | 155,43 | -3,13% | 70,00 |
| 16.10.2024 | 156,20 | 161,73 | 155,30 | 160,45 | 2,70% | 135,00 |
| 15.10.2024 | 159,65 | 161,85 | 156,13 | 156,23 | -1,98% | 100,00 |
| 14.10.2024 | 158,83 | 160,25 | 155,75 | 159,38 | 0,50% | 61,00 |
| 11.10.2024 | 152,05 | 158,98 | 151,08 | 158,58 | 4,10% | 3,00 |
| 10.10.2024 | 156,70 | 158,15 | 150,63 | 152,33 | -3,24% | 414,00 |
| 09.10.2024 | 156,48 | 161,00 | 154,18 | 157,43 | 0,96% | 471,00 |
| 08.10.2024 | 159,58 | 160,30 | 154,00 | 155,93 | -1,67% | 79,00 |
| 07.10.2024 | 145,93 | 160,00 | 145,52 | 158,58 | 8,61% | 172,00 |
| 04.10.2024 | 143,38 | 146,65 | 143,20 | 146,00 | 1,80% | 7,00 |
| 03.10.2024 | 146,60 | 147,70 | 142,93 | 143,43 | -2,13% | 10,00 |
| 02.10.2024 | 142,58 | 146,80 | 141,05 | 146,55 | 2,57% | 123,00 |
| 01.10.2024 | 142,52 | 146,15 | 140,80 | 142,88 | 0,16% | 5,00 |
| 30.09.2024 | 138,63 | 142,80 | 137,93 | 142,65 | 2,85% | 30,00 |
| 27.09.2024 | 136,77 | 141,00 | 136,38 | 138,70 | 1,89% | 55,00 |
| 26.09.2024 | 133,23 | 137,00 | 133,10 | 136,13 | 2,56% | - |
| 25.09.2024 | 134,68 | 136,00 | 132,52 | 132,73 | -1,48% | 44,00 |
| 24.09.2024 | 131,50 | 135,43 | 131,40 | 134,73 | 2,51% | 2,00 |
| 23.09.2024 | 127,15 | 132,02 | 126,88 | 131,43 | 3,63% | 52,00 |
| 20.09.2024 | 127,88 | 128,18 | 125,73 | 126,83 | -1,13% | - |
| 19.09.2024 | 129,43 | 132,43 | 127,73 | 128,27 | -0,47% | 42,00 |
| 18.09.2024 | 129,40 | 131,33 | 127,78 | 128,88 | -0,50% | - |
| 17.09.2024 | 127,05 | 129,88 | 127,05 | 129,52 | 1,85% | - |
| 16.09.2024 | 126,65 | 127,58 | 125,20 | 127,18 | 0,28% | 27,00 |
| 13.09.2024 | 126,90 | 128,98 | 126,28 | 126,83 | -0,20% | 240,00 |
| 12.09.2024 | 130,27 | 130,52 | 126,33 | 127,08 | -2,34% | - |
| 11.09.2024 | 128,52 | 130,43 | 125,98 | 130,13 | 0,54% | 5,00 |
| 10.09.2024 | 128,77 | 130,68 | 127,53 | 129,43 | 0,35% | 120,00 |
| 09.09.2024 | 126,35 | 131,18 | 126,35 | 128,98 | 2,38% | - |
| 06.09.2024 | 130,73 | 131,95 | 125,43 | 125,98 | -3,49% | 100,00 |
| 05.09.2024 | 132,48 | 132,75 | 129,08 | 130,52 | -1,60% | - |
| 04.09.2024 | 132,43 | 134,43 | 131,35 | 132,65 | -0,26% | - |
| 03.09.2024 | 141,40 | 142,77 | 132,43 | 133,00 | -5,97% | - |
| 02.09.2024 | 141,65 | 142,80 | 141,05 | 141,45 | -0,04% | 1,00 |
| 30.08.2024 | 140,35 | 142,13 | 138,73 | 141,50 | 1,05% | 30,00 |
| 29.08.2024 | 138,38 | 142,30 | 138,33 | 140,02 | 1,36% | 100,00 |
| 28.08.2024 | 140,08 | 140,50 | 137,33 | 138,15 | -0,91% | - |
| 27.08.2024 | 141,20 | 141,95 | 137,75 | 139,43 | -1,19% | - |
| 26.08.2024 | 140,23 | 141,98 | 139,40 | 141,10 | 0,66% | - |