144,850€
1,22%
Echtzeit-Aktienkurs Generac Holdings Inc.
Bid:
Ask:
Aktienkurse zur Generac Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 143,05 | 143,60 | 142,60 | 142,75 | -0,24% | - |
| 01.10.2025 | 141,73 | 143,52 | 140,30 | 143,10 | 0,07% | 3,00 |
| 30.09.2025 | 141,25 | 143,65 | 139,98 | 143,00 | 1,15% | 16,00 |
| 29.09.2025 | 143,77 | 145,48 | 140,58 | 141,38 | -1,69% | 1,00 |
| 26.09.2025 | 140,70 | 144,20 | 139,50 | 143,80 | 2,06% | 17,00 |
| 25.09.2025 | 142,83 | 144,10 | 138,38 | 140,90 | -1,24% | 235,00 |
| 24.09.2025 | 142,13 | 146,88 | 141,00 | 142,68 | 0,46% | 117,00 |
| 23.09.2025 | 157,60 | 159,40 | 141,75 | 142,02 | -9,74% | 31,00 |
| 22.09.2025 | 155,15 | 158,30 | 153,40 | 157,35 | 1,68% | 407,00 |
| 19.09.2025 | 156,30 | 156,63 | 153,40 | 154,75 | -1,02% | 11,00 |
| 18.09.2025 | 154,13 | 156,50 | 153,58 | 156,35 | 1,92% | - |
| 17.09.2025 | 154,80 | 156,08 | 152,05 | 153,40 | -0,90% | 84,00 |
| 16.09.2025 | 157,77 | 159,58 | 152,48 | 154,80 | -1,82% | 35,00 |
| 15.09.2025 | 157,35 | 159,20 | 156,10 | 157,68 | 0,21% | 3,00 |
| 12.09.2025 | 160,27 | 161,15 | 157,20 | 157,35 | -0,43% | - |
| 11.09.2025 | 158,27 | 159,63 | 157,33 | 158,02 | -0,24% | - |
| 10.09.2025 | 155,77 | 158,85 | 155,40 | 158,40 | 1,95% | 127,00 |
| 09.09.2025 | 156,35 | 158,10 | 153,40 | 155,38 | -1,22% | 518,00 |
| 08.09.2025 | 154,73 | 158,30 | 153,40 | 157,30 | 1,70% | 24,00 |
| 05.09.2025 | 152,83 | 155,00 | 150,75 | 154,68 | 1,16% | - |
| 04.09.2025 | 150,15 | 153,13 | 149,55 | 152,90 | 1,80% | - |
| 03.09.2025 | 153,70 | 154,60 | 150,05 | 150,20 | -2,58% | 31,00 |
| 02.09.2025 | 158,27 | 158,73 | 152,38 | 154,18 | -2,61% | - |
| 01.09.2025 | 158,13 | 159,65 | 156,35 | 158,30 | 0,02% | 65,00 |
| 29.08.2025 | 159,95 | 160,70 | 156,88 | 158,27 | -1,19% | - |
| 28.08.2025 | 161,25 | 161,45 | 159,52 | 160,18 | -0,36% | - |
| 27.08.2025 | 163,02 | 164,63 | 160,05 | 160,75 | -1,26% | 8,00 |
| 26.08.2025 | 165,90 | 166,05 | 160,68 | 162,80 | -2,21% | 13,00 |
| 25.08.2025 | 166,05 | 166,88 | 164,98 | 166,48 | 0,39% | - |
| 22.08.2025 | 164,52 | 166,65 | 163,88 | 165,83 | 1,05% | - |
| 21.08.2025 | 162,75 | 165,33 | 161,25 | 164,10 | 0,88% | 6,00 |
| 20.08.2025 | 170,80 | 170,95 | 161,43 | 162,68 | -4,84% | 123,00 |
| 19.08.2025 | 169,75 | 172,85 | 168,05 | 170,95 | 0,68% | 80,00 |
| 18.08.2025 | 170,00 | 172,90 | 169,10 | 169,80 | 0,07% | 236,00 |
| 15.08.2025 | 171,90 | 173,05 | 168,45 | 169,68 | -0,66% | 6,00 |
| 14.08.2025 | 173,18 | 175,95 | 169,18 | 170,80 | -1,47% | 71,00 |
| 13.08.2025 | 170,18 | 173,63 | 168,50 | 173,35 | 1,90% | 36,00 |
| 12.08.2025 | 169,23 | 171,20 | 167,20 | 170,13 | 0,44% | 5,00 |
| 11.08.2025 | 168,43 | 172,58 | 167,05 | 169,38 | 0,37% | 229,00 |
| 08.08.2025 | 166,25 | 169,00 | 166,18 | 168,75 | 1,56% | 27,00 |
| 07.08.2025 | 166,15 | 169,80 | 164,40 | 166,15 | -0,15% | 239,00 |
| 06.08.2025 | 171,10 | 173,25 | 165,77 | 166,40 | -2,38% | 140,00 |
| 05.08.2025 | 170,38 | 173,10 | 168,60 | 170,45 | 0,34% | 118,00 |
| 04.08.2025 | 167,88 | 170,20 | 166,45 | 169,88 | 1,43% | 157,00 |
| 01.08.2025 | 169,95 | 171,55 | 161,88 | 167,48 | -2,00% | 209,00 |
| 31.07.2025 | 158,48 | 172,48 | 156,55 | 170,90 | 7,43% | 32,00 |
| 30.07.2025 | 132,60 | 159,20 | 132,25 | 159,08 | 21,45% | 132,00 |
| 29.07.2025 | 134,48 | 138,85 | 130,43 | 130,98 | -2,42% | 44,00 |
| 28.07.2025 | 134,23 | 136,02 | 133,15 | 134,23 | 0,39% | 74,00 |
| 25.07.2025 | 130,80 | 134,02 | 130,45 | 133,70 | 2,43% | 108,00 |
| 24.07.2025 | 129,50 | 131,10 | 128,93 | 130,52 | 0,54% | - |
| 23.07.2025 | 128,52 | 130,73 | 127,15 | 129,83 | 1,52% | 20,00 |
| 22.07.2025 | 128,58 | 129,25 | 126,48 | 127,88 | -0,51% | - |
| 21.07.2025 | 131,75 | 132,58 | 128,50 | 128,52 | -2,54% | - |
| 18.07.2025 | 129,18 | 132,40 | 128,45 | 131,88 | 2,01% | - |
| 17.07.2025 | 126,15 | 130,08 | 125,60 | 129,27 | 2,48% | - |
| 16.07.2025 | 126,15 | 127,70 | 123,78 | 126,15 | -0,32% | 133,00 |
| 15.07.2025 | 127,60 | 128,65 | 126,30 | 126,55 | -0,76% | - |
| 14.07.2025 | 129,52 | 129,77 | 127,25 | 127,53 | -1,07% | - |
| 11.07.2025 | 129,55 | 130,25 | 128,38 | 128,90 | -0,88% | - |
| 10.07.2025 | 128,33 | 132,02 | 128,10 | 130,05 | 0,91% | - |
| 09.07.2025 | 127,33 | 129,63 | 127,23 | 128,88 | 1,12% | - |
| 08.07.2025 | 126,35 | 128,58 | 126,00 | 127,45 | 0,59% | 1,00 |
| 07.07.2025 | 129,73 | 130,43 | 126,00 | 126,70 | -1,95% | - |
| 04.07.2025 | 129,63 | 129,63 | 129,05 | 129,23 | -0,06% | - |
| 03.07.2025 | 127,73 | 130,13 | 127,13 | 129,30 | 1,15% | - |
| 02.07.2025 | 125,55 | 127,90 | 124,55 | 127,83 | 2,75% | 106,00 |
| 01.07.2025 | 121,40 | 125,65 | 120,13 | 124,40 | 2,11% | - |
| 30.06.2025 | 122,20 | 122,95 | 121,05 | 121,83 | -0,02% | 4,00 |
| 27.06.2025 | 121,98 | 123,35 | 120,38 | 121,85 | 0,18% | 5,00 |
| 26.06.2025 | 119,53 | 122,58 | 118,65 | 121,63 | 1,69% | - |
| 25.06.2025 | 117,15 | 119,93 | 115,98 | 119,60 | 1,92% | 48,00 |
| 24.06.2025 | 115,80 | 117,35 | 114,50 | 117,35 | 1,78% | - |
| 23.06.2025 | 110,38 | 115,70 | 110,30 | 115,30 | 4,25% | 105,00 |
| 20.06.2025 | 108,63 | 111,38 | 108,53 | 110,60 | 2,19% | - |
| 19.06.2025 | 109,25 | 109,30 | 108,23 | 108,23 | -1,03% | - |
| 18.06.2025 | 107,88 | 110,03 | 107,13 | 109,35 | 1,11% | - |
| 17.06.2025 | 108,85 | 109,55 | 107,93 | 108,15 | -0,98% | - |
| 16.06.2025 | 108,08 | 109,63 | 107,68 | 109,23 | 1,20% | - |
| 13.06.2025 | 109,88 | 111,03 | 107,15 | 107,93 | -2,70% | - |
| 12.06.2025 | 112,23 | 112,53 | 110,45 | 110,93 | -1,84% | - |
| 11.06.2025 | 114,25 | 115,98 | 112,28 | 113,00 | -1,18% | 95,00 |
| 10.06.2025 | 112,35 | 115,48 | 112,03 | 114,35 | 1,67% | 40,00 |
| 09.06.2025 | 111,88 | 114,20 | 111,85 | 112,48 | 0,20% | 30,00 |
| 06.06.2025 | 110,80 | 114,03 | 110,75 | 112,25 | 1,81% | 52,00 |
| 05.06.2025 | 111,65 | 112,28 | 109,55 | 110,25 | -1,36% | - |
| 04.06.2025 | 111,90 | 112,73 | 110,48 | 111,78 | -0,38% | - |
| 03.06.2025 | 105,30 | 112,25 | 104,60 | 112,20 | 6,58% | 32,00 |
| 02.06.2025 | 106,93 | 107,40 | 103,33 | 105,28 | -2,09% | 56,00 |
| 30.05.2025 | 109,78 | 110,05 | 106,83 | 107,53 | -1,65% | - |
| 29.05.2025 | 111,28 | 112,55 | 108,73 | 109,33 | -0,84% | 127,00 |
| 28.05.2025 | 111,30 | 114,00 | 110,08 | 110,25 | -0,90% | 302,00 |
| 27.05.2025 | 110,18 | 112,45 | 108,55 | 111,25 | 0,84% | 4,00 |
| 26.05.2025 | 109,73 | 110,48 | 109,15 | 110,33 | 1,47% | 5,00 |
| 23.05.2025 | 109,35 | 110,33 | 107,28 | 108,73 | -1,11% | - |
| 22.05.2025 | 108,48 | 110,58 | 106,80 | 109,95 | 1,22% | 32,00 |
| 21.05.2025 | 111,90 | 113,00 | 108,43 | 108,63 | -3,70% | 28,00 |
| 20.05.2025 | 114,73 | 114,88 | 112,53 | 112,80 | -1,66% | 101,00 |
| 19.05.2025 | 114,85 | 114,90 | 111,45 | 114,70 | -1,31% | - |
| 16.05.2025 | 113,58 | 116,50 | 113,43 | 116,23 | 2,09% | - |