179,575€
1,04%
Echtzeit-Aktienkurs Generac Holdings Inc.
Bid:
Ask:
Aktienkurse zur Generac Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 179,60 | 179,63 | 179,60 | 179,63 | 1,07% | - |
| 12.03.2026 | 182,52 | 183,75 | 173,80 | 177,73 | -3,16% | 1.363,00 |
| 11.03.2026 | 181,80 | 186,50 | 178,35 | 183,52 | 0,91% | 249,00 |
| 10.03.2026 | 178,25 | 185,05 | 177,73 | 181,88 | 4,18% | 922,00 |
| 09.03.2026 | 173,48 | 176,15 | 167,15 | 174,58 | -1,91% | 619,00 |
| 06.03.2026 | 188,77 | 188,90 | 176,90 | 177,98 | -5,32% | 4.594,00 |
| 05.03.2026 | 189,33 | 195,65 | 184,30 | 187,98 | -0,79% | 66,00 |
| 04.03.2026 | 189,63 | 192,70 | 187,05 | 189,48 | -1,33% | 211,00 |
| 03.03.2026 | 195,77 | 195,88 | 186,45 | 192,02 | -2,45% | 46,00 |
| 02.03.2026 | 186,75 | 197,13 | 184,65 | 196,85 | 2,93% | 114,00 |
| 27.02.2026 | 197,70 | 199,00 | 189,68 | 191,25 | -3,62% | 77,00 |
| 26.02.2026 | 199,73 | 204,20 | 195,77 | 198,43 | -0,97% | 92,00 |
| 25.02.2026 | 199,23 | 207,80 | 195,60 | 200,38 | 1,14% | 210,00 |
| 24.02.2026 | 195,73 | 199,50 | 191,43 | 198,13 | 3,12% | 505,00 |
| 23.02.2026 | 191,40 | 196,52 | 187,50 | 192,13 | -1,36% | 600,00 |
| 20.02.2026 | 193,48 | 196,27 | 191,60 | 194,77 | 0,58% | 306,00 |
| 19.02.2026 | 194,27 | 197,60 | 191,93 | 193,65 | -0,19% | 284,00 |
| 18.02.2026 | 197,25 | 199,88 | 191,10 | 194,02 | -1,22% | 319,00 |
| 17.02.2026 | 189,05 | 199,60 | 188,75 | 196,43 | 3,52% | 53,00 |
| 16.02.2026 | 189,43 | 191,75 | 187,60 | 189,75 | -0,03% | 33,00 |
| 13.02.2026 | 181,70 | 190,33 | 179,73 | 189,80 | 3,72% | 129,00 |
| 12.02.2026 | 182,25 | 192,50 | 177,23 | 183,00 | 1,16% | 469,00 |
| 11.02.2026 | 153,35 | 185,80 | 144,55 | 180,90 | 17,66% | 175,00 |
| 10.02.2026 | 156,00 | 156,65 | 153,08 | 153,75 | -1,17% | 7,00 |
| 09.02.2026 | 155,08 | 156,55 | 149,98 | 155,58 | 0,39% | 112,00 |
| 06.02.2026 | 145,98 | 155,50 | 145,90 | 154,98 | 6,57% | 135,00 |
| 05.02.2026 | 150,23 | 150,65 | 144,18 | 145,43 | -3,08% | 142,00 |
| 04.02.2026 | 146,80 | 154,00 | 145,93 | 150,05 | 2,37% | 17,00 |
| 03.02.2026 | 144,85 | 150,65 | 144,02 | 146,58 | 0,86% | 3,00 |
| 02.02.2026 | 140,52 | 146,73 | 138,88 | 145,33 | 2,78% | 22,00 |
| 30.01.2026 | 141,55 | 145,05 | 139,05 | 141,40 | -0,28% | 59,00 |
| 29.01.2026 | 145,25 | 147,70 | 140,15 | 141,80 | -2,61% | 26,00 |
| 28.01.2026 | 142,18 | 146,60 | 140,70 | 145,60 | 2,36% | 302,00 |
| 27.01.2026 | 140,58 | 142,88 | 138,83 | 142,25 | 0,87% | 55,00 |
| 26.01.2026 | 145,75 | 150,05 | 135,95 | 141,02 | -3,56% | 211,00 |
| 23.01.2026 | 149,83 | 151,40 | 144,58 | 146,23 | -1,73% | 165,00 |
| 22.01.2026 | 149,00 | 154,65 | 147,35 | 148,80 | 1,33% | 39,00 |
| 21.01.2026 | 138,33 | 149,43 | 138,33 | 146,85 | 5,97% | 23,00 |
| 20.01.2026 | 136,25 | 142,88 | 130,63 | 138,58 | 1,08% | 5,00 |
| 19.01.2026 | 137,25 | 137,50 | 136,90 | 137,10 | -0,96% | - |
| 16.01.2026 | 139,27 | 139,48 | 137,45 | 138,43 | -0,88% | - |
| 15.01.2026 | 137,60 | 140,50 | 136,25 | 139,65 | 1,80% | 17,00 |
| 14.01.2026 | 135,08 | 137,35 | 131,00 | 137,18 | 0,98% | 344,00 |
| 13.01.2026 | 134,23 | 138,35 | 133,98 | 135,85 | 1,29% | 1,00 |
| 12.01.2026 | 130,38 | 134,52 | 129,68 | 134,13 | 2,35% | 1,00 |
| 09.01.2026 | 129,27 | 132,02 | 128,40 | 131,05 | 2,54% | - |
| 08.01.2026 | 121,40 | 129,45 | 121,38 | 127,80 | 5,03% | - |
| 07.01.2026 | 124,25 | 125,80 | 120,88 | 121,68 | -2,23% | 80,00 |
| 06.01.2026 | 126,70 | 127,58 | 121,65 | 124,45 | -1,54% | - |
| 05.01.2026 | 121,58 | 127,00 | 120,78 | 126,40 | 5,18% | 100,00 |
| 02.01.2026 | 115,10 | 120,90 | 115,03 | 120,18 | 1,97% | 170,00 |
| 29.12.2025 | 119,40 | 120,25 | 117,20 | 117,85 | -0,95% | 20,00 |
| 23.12.2025 | 119,15 | 119,75 | 116,80 | 118,98 | -0,06% | 72,00 |
| 22.12.2025 | 118,65 | 120,05 | 117,13 | 119,05 | 0,49% | 23,00 |
| 19.12.2025 | 116,65 | 123,00 | 116,65 | 118,48 | 1,63% | 143,00 |
| 18.12.2025 | 123,28 | 126,78 | 115,05 | 116,58 | -6,53% | - |
| 17.12.2025 | 132,63 | 133,80 | 122,73 | 124,73 | -5,67% | 610,00 |
| 16.12.2025 | 134,45 | 135,33 | 131,23 | 132,23 | -1,56% | - |
| 15.12.2025 | 137,40 | 138,35 | 133,77 | 134,33 | -1,83% | - |
| 12.12.2025 | 143,15 | 143,55 | 134,88 | 136,83 | -4,13% | - |
| 11.12.2025 | 141,98 | 142,73 | 140,05 | 142,73 | -0,12% | 6,00 |
| 10.12.2025 | 137,65 | 143,58 | 137,33 | 142,90 | 3,63% | - |
| 09.12.2025 | 141,23 | 141,40 | 137,90 | 137,90 | -2,04% | - |
| 08.12.2025 | 141,85 | 144,50 | 140,52 | 140,77 | 0,70% | 113,00 |
| 05.12.2025 | 140,05 | 141,95 | 139,68 | 139,80 | -0,85% | - |
| 04.12.2025 | 136,75 | 142,20 | 136,18 | 141,00 | 3,64% | - |
| 03.12.2025 | 133,63 | 136,73 | 132,90 | 136,05 | 1,99% | - |
| 02.12.2025 | 128,38 | 136,25 | 127,13 | 133,40 | 3,71% | 529,00 |
| 01.12.2025 | 130,23 | 131,35 | 127,53 | 128,63 | -1,66% | 39,00 |
| 28.11.2025 | 128,13 | 131,33 | 128,10 | 130,80 | 2,33% | - |
| 27.11.2025 | 128,33 | 129,10 | 126,50 | 127,83 | -0,91% | 139,00 |
| 26.11.2025 | 128,52 | 129,93 | 128,40 | 129,00 | -0,17% | 30,00 |
| 25.11.2025 | 125,50 | 129,30 | 124,35 | 129,23 | 2,62% | - |
| 24.11.2025 | 126,95 | 128,93 | 124,90 | 125,93 | -2,25% | - |
| 21.11.2025 | 121,93 | 129,33 | 121,30 | 128,83 | 5,08% | 5,00 |
| 20.11.2025 | 128,90 | 133,27 | 122,53 | 122,60 | -4,01% | - |
| 19.11.2025 | 122,93 | 128,45 | 121,85 | 127,73 | 3,46% | 63,00 |
| 18.11.2025 | 120,58 | 124,78 | 118,73 | 123,45 | 2,24% | - |
| 17.11.2025 | 130,35 | 132,27 | 119,93 | 120,75 | -7,95% | 91,00 |
| 14.11.2025 | 132,85 | 133,00 | 129,05 | 131,18 | -2,36% | 158,00 |
| 13.11.2025 | 140,55 | 140,60 | 133,20 | 134,35 | -4,10% | - |
| 12.11.2025 | 136,55 | 141,20 | 136,25 | 140,10 | 2,88% | 5,00 |
| 11.11.2025 | 135,60 | 138,88 | 133,70 | 136,18 | 0,52% | - |
| 10.11.2025 | 134,58 | 137,73 | 133,55 | 135,48 | 0,97% | - |
| 07.11.2025 | 133,52 | 135,08 | 129,73 | 134,18 | 0,52% | 1,00 |
| 06.11.2025 | 138,23 | 138,33 | 132,88 | 133,48 | -4,32% | - |
| 05.11.2025 | 136,50 | 140,35 | 135,15 | 139,50 | 2,25% | - |
| 04.11.2025 | 141,20 | 142,02 | 136,18 | 136,43 | -3,00% | 45,00 |
| 03.11.2025 | 145,60 | 147,90 | 140,52 | 140,65 | -3,99% | 25,00 |
| 31.10.2025 | 143,38 | 148,35 | 143,08 | 146,50 | 2,63% | 4,00 |
| 30.10.2025 | 157,10 | 157,80 | 141,83 | 142,75 | -9,09% | - |
| 29.10.2025 | 164,08 | 171,50 | 142,18 | 157,02 | -3,53% | 130,00 |
| 28.10.2025 | 162,83 | 164,30 | 160,52 | 162,77 | -0,23% | - |
| 27.10.2025 | 165,73 | 168,58 | 162,20 | 163,15 | -0,70% | 16,00 |
| 24.10.2025 | 163,18 | 167,65 | 162,58 | 164,30 | 0,14% | 112,00 |
| 23.10.2025 | 157,77 | 164,50 | 156,65 | 164,08 | 3,96% | 50,00 |
| 22.10.2025 | 165,95 | 167,40 | 155,05 | 157,83 | -5,11% | 11,00 |
| 21.10.2025 | 168,27 | 172,33 | 164,15 | 166,33 | -1,07% | 1.590,00 |
| 20.10.2025 | 163,77 | 168,73 | 163,58 | 168,13 | 2,56% | - |
| 17.10.2025 | 163,52 | 165,13 | 161,10 | 163,93 | 0,46% | 55,00 |