192,925€
4,34%
Echtzeit-Aktienkurs Generac Holdings
Bid:
Ask:
Aktienkurse zur Generac Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 185,33 | 194,13 | 184,10 | 193,70 | 4,76% | 1.267,00 |
| 01.10.2026 | 184,58 | 186,27 | 179,00 | 184,90 | 0,56% | 1.326,00 |
| 30.09.2026 | 187,95 | 188,13 | 181,63 | 183,88 | -1,83% | 1.184,00 |
| 29.09.2026 | 180,33 | 187,60 | 179,70 | 187,30 | 3,90% | 903,00 |
| 28.09.2026 | 181,70 | 183,00 | 176,93 | 180,27 | -1,07% | 5.190,00 |
| 25.09.2026 | 174,77 | 183,35 | 174,68 | 182,23 | 4,64% | 4.447,00 |
| 24.09.2026 | 175,25 | 175,90 | 171,40 | 174,15 | -0,92% | 2.169,00 |
| 23.09.2026 | 180,98 | 181,90 | 175,52 | 175,77 | -2,35% | 1.883,00 |
| 22.09.2026 | 179,23 | 182,45 | 176,23 | 180,00 | 0,78% | 4.091,00 |
| 21.09.2026 | 183,50 | 185,30 | 177,40 | 178,60 | -1,34% | 1.263,00 |
| 18.09.2026 | 182,40 | 186,50 | 176,10 | 181,02 | 0,06% | 2.111,00 |
| 17.09.2026 | 202,50 | 207,20 | 176,45 | 180,93 | 18,41% | 6.396,00 |
| 16.09.2026 | 151,85 | 155,52 | 151,10 | 152,80 | 0,36% | 10,00 |
| 15.09.2026 | 152,98 | 156,38 | 150,75 | 152,25 | -0,80% | 138,00 |
| 14.09.2026 | 159,02 | 161,77 | 151,43 | 153,48 | -4,92% | 325,00 |
| 11.09.2026 | 157,13 | 163,00 | 156,35 | 161,43 | 2,95% | 35,00 |
| 10.09.2026 | 160,88 | 161,55 | 155,90 | 156,80 | -2,18% | 160,00 |
| 09.09.2026 | 163,60 | 164,70 | 160,02 | 160,30 | -2,95% | 3,00 |
| 08.09.2026 | 160,95 | 165,70 | 160,43 | 165,18 | 2,50% | 139,00 |
| 07.09.2026 | 160,68 | 161,85 | 160,52 | 161,15 | 0,66% | 61,00 |
| 04.09.2026 | 157,35 | 160,65 | 157,20 | 160,10 | 2,01% | 72,00 |
| 03.09.2026 | 156,10 | 157,10 | 154,48 | 156,95 | 0,13% | 61,00 |
| 02.09.2026 | 156,63 | 158,33 | 154,48 | 156,75 | 0,16% | 526,00 |
| 01.09.2026 | 160,33 | 160,40 | 153,90 | 156,50 | -1,83% | 298,00 |
| 31.08.2026 | 158,35 | 160,73 | 157,70 | 159,43 | -0,19% | 334,00 |
| 28.08.2026 | 169,65 | 171,40 | 158,93 | 159,73 | -6,07% | 84,00 |
| 27.08.2026 | 177,83 | 182,45 | 163,73 | 170,05 | -4,22% | 467,00 |
| 26.08.2026 | 173,15 | 179,65 | 172,35 | 177,55 | 2,54% | 41,00 |
| 25.08.2026 | 175,33 | 180,10 | 172,60 | 173,15 | -0,86% | 99,00 |
| 24.08.2026 | 176,60 | 177,65 | 170,95 | 174,65 | -1,01% | 368,00 |
| 21.08.2026 | 176,95 | 181,20 | 174,50 | 176,43 | -0,40% | 94,00 |
| 20.08.2026 | 180,50 | 181,33 | 174,75 | 177,13 | -1,76% | 46,00 |
| 19.08.2026 | 182,23 | 184,13 | 174,48 | 180,30 | -2,29% | 287,00 |
| 18.08.2026 | 190,88 | 190,88 | 182,65 | 184,52 | -3,49% | 205,00 |
| 17.08.2026 | 189,25 | 192,73 | 188,73 | 191,20 | 0,22% | 43,00 |
| 14.08.2026 | 187,85 | 191,05 | 186,10 | 190,77 | 1,35% | 170,00 |
| 13.08.2026 | 192,68 | 195,00 | 186,48 | 188,23 | -2,13% | 59,00 |
| 12.08.2026 | 187,10 | 195,70 | 186,20 | 192,33 | 2,78% | 108,00 |
| 11.08.2026 | 178,50 | 188,75 | 177,95 | 187,13 | 4,57% | 281,00 |
| 10.08.2026 | 183,65 | 185,55 | 178,95 | 178,95 | -2,70% | 1,00 |
| 07.08.2026 | 182,93 | 188,33 | 182,18 | 183,93 | 0,60% | 174,00 |
| 06.08.2026 | 188,75 | 193,20 | 182,45 | 182,83 | -2,91% | 188,00 |
| 05.08.2026 | 190,25 | 195,65 | 188,18 | 188,30 | -0,78% | 188,00 |
| 04.08.2026 | 176,25 | 190,63 | 175,25 | 189,77 | 8,41% | 242,00 |
| 03.08.2026 | 171,80 | 178,55 | 169,18 | 175,05 | 1,39% | 204,00 |
| 31.07.2026 | 168,58 | 173,83 | 166,20 | 172,65 | 3,71% | 142,00 |
| 30.07.2026 | 170,48 | 178,13 | 164,55 | 166,48 | -3,79% | 178,00 |
| 29.07.2026 | 170,00 | 190,05 | 168,50 | 173,02 | 0,85% | 224,00 |
| 28.07.2026 | 175,98 | 176,27 | 164,98 | 171,58 | -0,81% | 49,00 |
| 27.07.2026 | 178,50 | 184,75 | 169,58 | 172,98 | -1,70% | 54,00 |
| 24.07.2026 | 185,02 | 185,65 | 173,95 | 175,98 | -4,99% | 367,00 |
| 23.07.2026 | 186,33 | 190,15 | 182,13 | 185,23 | -1,67% | 162,00 |
| 22.07.2026 | 188,90 | 189,90 | 181,73 | 188,38 | -0,82% | 351,00 |
| 21.07.2026 | 187,45 | 194,23 | 185,90 | 189,93 | 1,85% | 30,00 |
| 20.07.2026 | 187,50 | 193,20 | 185,83 | 186,48 | -0,64% | 132,00 |
| 17.07.2026 | 186,90 | 191,13 | 180,80 | 187,68 | -1,17% | 39,00 |
| 16.07.2026 | 197,65 | 198,25 | 189,25 | 189,90 | -3,48% | 56,00 |
| 15.07.2026 | 197,05 | 199,40 | 191,20 | 196,75 | -0,24% | 116,00 |
| 14.07.2026 | 199,00 | 204,00 | 195,20 | 197,23 | -0,82% | 216,00 |
| 13.07.2026 | 204,40 | 205,10 | 196,90 | 198,85 | -3,26% | 164,00 |
| 10.07.2026 | 206,15 | 207,65 | 202,70 | 205,55 | -1,79% | 200,00 |
| 09.07.2026 | 203,75 | 213,80 | 199,85 | 209,30 | 1,36% | 876,00 |
| 08.07.2026 | 206,25 | 209,30 | 196,55 | 206,50 | 0,19% | 4.599,00 |
| 07.07.2026 | 225,60 | 228,20 | 201,10 | 206,10 | -8,22% | 488,00 |
| 06.07.2026 | 224,15 | 232,05 | 222,50 | 224,55 | 0,34% | 111,00 |
| 03.07.2026 | 223,10 | 225,80 | 220,55 | 223,80 | 2,17% | 51,00 |
| 02.07.2026 | 237,45 | 241,20 | 217,25 | 219,05 | -8,23% | 355,00 |
| 01.07.2026 | 255,80 | 259,50 | 238,05 | 238,70 | -7,19% | 151,00 |
| 30.06.2026 | 248,40 | 259,30 | 246,70 | 257,20 | 4,57% | 96,00 |
| 29.06.2026 | 245,75 | 247,45 | 235,90 | 245,95 | 0,02% | 94,00 |
| 26.06.2026 | 258,05 | 259,90 | 244,40 | 245,90 | -3,32% | 132,00 |
| 25.06.2026 | 253,00 | 259,55 | 249,90 | 254,35 | 1,84% | 45,00 |
| 24.06.2026 | 241,40 | 253,80 | 239,00 | 249,75 | 3,33% | 147,00 |
| 23.06.2026 | 257,80 | 259,90 | 239,05 | 241,70 | -5,90% | 247,00 |
| 22.06.2026 | 241,80 | 258,70 | 241,80 | 256,85 | 6,44% | 115,00 |
| 19.06.2026 | 243,60 | 246,10 | 239,00 | 241,30 | -0,82% | 197,00 |
| 18.06.2026 | 233,95 | 251,75 | 233,70 | 243,30 | 3,77% | 156,00 |
| 17.06.2026 | 228,80 | 241,40 | 226,70 | 234,45 | 1,14% | 54,00 |
| 16.06.2026 | 233,25 | 234,75 | 229,40 | 231,80 | -0,54% | 32,00 |
| 15.06.2026 | 228,10 | 240,60 | 226,90 | 233,05 | 3,21% | 347,00 |
| 12.06.2026 | 222,60 | 227,50 | 220,70 | 225,80 | 3,41% | 29,00 |
| 11.06.2026 | 207,15 | 221,30 | 206,75 | 218,35 | 4,27% | 3,00 |
| 10.06.2026 | 225,70 | 225,75 | 206,15 | 209,40 | -6,91% | 350,00 |
| 09.06.2026 | 230,60 | 238,00 | 217,30 | 224,95 | -1,98% | 392,00 |
| 08.06.2026 | 226,30 | 234,75 | 224,60 | 229,50 | 2,36% | 81,00 |
| 05.06.2026 | 239,35 | 241,90 | 222,05 | 224,20 | -7,07% | 150,00 |
| 04.06.2026 | 245,65 | 246,90 | 235,70 | 241,25 | -1,63% | 235,00 |
| 03.06.2026 | 244,75 | 249,00 | 240,80 | 245,25 | 0,59% | 166,00 |
| 02.06.2026 | 231,50 | 255,35 | 231,40 | 243,80 | 5,29% | 662,00 |
| 01.06.2026 | 238,80 | 240,10 | 227,30 | 231,55 | -3,48% | 536,00 |
| 29.05.2026 | 240,25 | 246,25 | 237,15 | 239,90 | -0,33% | 235,00 |
| 28.05.2026 | 241,90 | 243,20 | 238,40 | 240,70 | 0,54% | 41,00 |
| 27.05.2026 | 236,45 | 242,10 | 230,65 | 239,40 | 1,10% | 74,00 |
| 26.05.2026 | 235,15 | 240,55 | 229,60 | 236,80 | 2,80% | 323,00 |
| 25.05.2026 | 232,95 | 236,40 | 227,80 | 230,35 | -0,65% | 319,00 |
| 22.05.2026 | 214,55 | 232,10 | 211,80 | 231,85 | 8,47% | 90,00 |
| 21.05.2026 | 210,70 | 214,40 | 208,60 | 213,75 | 2,15% | 237,00 |
| 20.05.2026 | 210,25 | 212,50 | 206,70 | 209,25 | -0,31% | 197,00 |
| 19.05.2026 | 216,95 | 219,60 | 206,10 | 209,90 | -2,78% | 382,00 |
| 18.05.2026 | 225,15 | 228,40 | 213,30 | 215,90 | -5,35% | 336,00 |