172,700€
-2,35%
Echtzeit-Aktienkurs Generac Holdings Inc.
Bid:
Ask:
Aktienkurse zur Generac Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 23.08.2024 | 135,35 | 140,30 | 135,35 | 140,18 | 3,64% | 2,00 |
| 22.08.2024 | 136,90 | 138,35 | 134,43 | 135,25 | -0,97% | 59,00 |
| 21.08.2024 | 136,90 | 139,00 | 135,85 | 136,58 | -0,15% | 3,00 |
| 20.08.2024 | 140,05 | 140,90 | 136,70 | 136,77 | -2,13% | 45,00 |
| 19.08.2024 | 136,45 | 139,75 | 136,33 | 139,75 | 2,10% | 18,00 |
| 16.08.2024 | 135,95 | 137,08 | 134,80 | 136,88 | 0,72% | 21,00 |
| 15.08.2024 | 131,50 | 135,93 | 131,27 | 135,90 | 3,60% | 2,00 |
| 14.08.2024 | 130,98 | 132,02 | 128,63 | 131,18 | 0,31% | 25,00 |
| 13.08.2024 | 131,15 | 132,68 | 129,23 | 130,77 | -0,08% | - |
| 12.08.2024 | 132,20 | 133,25 | 129,30 | 130,88 | -1,17% | - |
| 09.08.2024 | 129,68 | 132,88 | 129,52 | 132,43 | 2,16% | 36,00 |
| 08.08.2024 | 125,13 | 130,15 | 123,90 | 129,63 | 3,25% | 66,00 |
| 07.08.2024 | 128,58 | 130,52 | 125,48 | 125,55 | -1,59% | 17,00 |
| 06.08.2024 | 131,25 | 132,50 | 127,48 | 127,58 | -1,58% | 34,00 |
| 05.08.2024 | 129,45 | 135,20 | 121,95 | 129,63 | -1,22% | 83,00 |
| 02.08.2024 | 133,93 | 134,95 | 126,08 | 131,23 | -2,71% | 123,00 |
| 01.08.2024 | 144,23 | 145,95 | 133,65 | 134,88 | -6,32% | 283,00 |
| 31.07.2024 | 143,73 | 153,52 | 139,98 | 143,98 | 0,02% | - |
| 30.07.2024 | 143,70 | 145,10 | 142,35 | 143,95 | 0,10% | 90,00 |
| 29.07.2024 | 147,40 | 149,90 | 142,55 | 143,80 | -1,94% | 67,00 |
| 26.07.2024 | 141,15 | 147,45 | 141,10 | 146,65 | 4,19% | 80,00 |
| 25.07.2024 | 140,50 | 144,25 | 138,98 | 140,75 | 0,50% | 1,00 |
| 24.07.2024 | 145,30 | 145,77 | 140,00 | 140,05 | -3,91% | 131,00 |
| 23.07.2024 | 146,55 | 149,00 | 145,40 | 145,75 | -0,80% | 8,00 |
| 22.07.2024 | 143,83 | 147,35 | 143,40 | 146,93 | 2,24% | 176,00 |
| 19.07.2024 | 144,25 | 146,08 | 142,25 | 143,70 | -0,38% | 77,00 |
| 18.07.2024 | 144,83 | 147,60 | 143,20 | 144,25 | -0,21% | 38,00 |
| 17.07.2024 | 146,08 | 146,10 | 142,10 | 144,55 | -1,25% | 263,00 |
| 16.07.2024 | 142,33 | 147,55 | 140,80 | 146,38 | 3,15% | 596,00 |
| 15.07.2024 | 142,75 | 144,35 | 137,93 | 141,90 | 0,67% | 423,00 |
| 12.07.2024 | 136,80 | 143,45 | 136,05 | 140,95 | 3,20% | 377,00 |
| 11.07.2024 | 131,15 | 136,60 | 129,48 | 136,58 | 3,96% | 2,00 |
| 10.07.2024 | 131,95 | 132,08 | 127,33 | 131,38 | -0,51% | 230,00 |
| 09.07.2024 | 131,58 | 133,02 | 129,33 | 132,05 | 0,51% | 14,00 |
| 08.07.2024 | 129,48 | 132,27 | 129,13 | 131,38 | 1,55% | 12,00 |
| 05.07.2024 | 127,85 | 129,73 | 126,33 | 129,38 | 1,15% | 123,00 |
| 04.07.2024 | 128,13 | 128,43 | 127,85 | 127,90 | -0,14% | - |
| 03.07.2024 | 127,75 | 128,77 | 125,33 | 128,08 | 0,23% | - |
| 02.07.2024 | 124,05 | 128,48 | 123,13 | 127,78 | 3,00% | - |
| 01.07.2024 | 123,15 | 125,28 | 121,80 | 124,05 | 0,75% | 20,00 |