131,975€
0,08%
Echtzeit-Aktienkurs Generac Holdings Inc.
Bid:
Ask:
Aktienkurse zur Generac Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 132,05 | 133,75 | 130,55 | 131,77 | -0,08% | 106,00 |
| 20.02.2025 | 136,25 | 136,40 | 131,13 | 131,88 | -3,35% | - |
| 19.02.2025 | 137,73 | 138,35 | 135,02 | 136,45 | -0,84% | - |
| 18.02.2025 | 140,70 | 141,88 | 136,60 | 137,60 | -2,03% | 100,00 |
| 17.02.2025 | 140,15 | 141,80 | 139,10 | 140,45 | 0,36% | 14,00 |
| 14.02.2025 | 140,55 | 141,43 | 137,77 | 139,95 | -0,12% | 28,00 |
| 13.02.2025 | 146,40 | 148,75 | 139,75 | 140,13 | -4,45% | 650,00 |
| 12.02.2025 | 137,15 | 149,10 | 133,35 | 146,65 | 7,26% | 875,00 |
| 11.02.2025 | 140,45 | 140,60 | 134,73 | 136,73 | -2,93% | - |
| 10.02.2025 | 138,02 | 141,65 | 136,65 | 140,85 | 2,25% | - |
| 07.02.2025 | 137,45 | 138,58 | 136,33 | 137,75 | 0,33% | 102,00 |
| 06.02.2025 | 137,08 | 138,93 | 136,18 | 137,30 | 0,44% | - |
| 05.02.2025 | 136,80 | 138,25 | 135,65 | 136,70 | -0,24% | - |
| 04.02.2025 | 140,20 | 140,73 | 136,48 | 137,02 | -2,33% | - |
| 03.02.2025 | 143,65 | 145,40 | 139,80 | 140,30 | -2,50% | 1,00 |
| 31.01.2025 | 146,85 | 148,23 | 143,85 | 143,90 | -1,54% | - |
| 30.01.2025 | 142,48 | 146,58 | 141,60 | 146,15 | 2,81% | 3,00 |
| 29.01.2025 | 142,93 | 144,10 | 141,60 | 142,15 | -0,49% | 14,00 |
| 28.01.2025 | 148,30 | 149,48 | 138,65 | 142,85 | -3,63% | 36,00 |
| 27.01.2025 | 149,27 | 151,43 | 146,20 | 148,23 | -1,17% | 60,00 |
| 24.01.2025 | 149,43 | 151,23 | 147,60 | 149,98 | -0,13% | 7,00 |
| 23.01.2025 | 152,38 | 152,70 | 146,75 | 150,18 | -1,49% | 5,00 |
| 22.01.2025 | 157,65 | 159,30 | 150,52 | 152,45 | -3,16% | 77,00 |
| 21.01.2025 | 156,35 | 158,68 | 155,33 | 157,43 | 1,09% | 73,00 |
| 20.01.2025 | 156,40 | 157,90 | 155,68 | 155,73 | -0,64% | 37,00 |
| 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 |