236,800€
4,39%
Echtzeit-Aktienkurs Generac Holdings
Bid:
Ask:
Aktienkurse zur Generac Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 228,75 | 236,85 | 227,50 | 236,80 | 4,39% | 184,00 |
| 13.05.2026 | 229,65 | 233,35 | 225,50 | 226,85 | -1,13% | 111,00 |
| 12.05.2026 | 230,60 | 231,90 | 221,30 | 229,45 | -0,46% | 174,00 |
| 11.05.2026 | 228,70 | 232,30 | 225,90 | 230,50 | 2,06% | 83,00 |
| 08.05.2026 | 227,90 | 230,90 | 223,70 | 225,85 | -0,07% | 256,00 |
| 07.05.2026 | 227,95 | 230,10 | 221,55 | 226,00 | 0,07% | 74,00 |
| 06.05.2026 | 225,15 | 229,80 | 224,95 | 225,85 | 0,83% | 185,00 |
| 05.05.2026 | 221,10 | 228,25 | 218,80 | 224,00 | 2,14% | 92,00 |
| 04.05.2026 | 222,00 | 224,75 | 216,20 | 219,30 | -0,34% | 244,00 |
| 30.04.2026 | 215,35 | 221,65 | 211,10 | 220,05 | 1,88% | 491,00 |
| 29.04.2026 | 188,45 | 218,75 | 186,98 | 216,00 | 16,52% | 836,00 |
| 28.04.2026 | 188,13 | 188,48 | 180,68 | 185,38 | -1,64% | 1,00 |
| 27.04.2026 | 188,85 | 193,02 | 182,63 | 188,48 | 0,41% | 185,00 |
| 24.04.2026 | 186,80 | 189,13 | 185,25 | 187,70 | 0,72% | 43,00 |
| 23.04.2026 | 181,48 | 187,65 | 179,80 | 186,35 | 2,45% | 30,00 |
| 22.04.2026 | 182,95 | 186,58 | 180,90 | 181,90 | -0,38% | 33,00 |
| 21.04.2026 | 184,73 | 186,58 | 182,15 | 182,60 | -1,14% | 108,00 |
| 20.04.2026 | 179,18 | 186,05 | 177,50 | 184,70 | 2,60% | 197,00 |
| 17.04.2026 | 176,45 | 183,25 | 173,70 | 180,02 | 2,32% | 136,00 |
| 16.04.2026 | 173,27 | 177,95 | 171,10 | 175,95 | 1,91% | 362,00 |
| 15.04.2026 | 179,43 | 183,85 | 170,48 | 172,65 | -4,07% | 823,00 |
| 14.04.2026 | 174,27 | 182,00 | 171,90 | 179,98 | 3,66% | 1.157,00 |
| 13.04.2026 | 176,00 | 176,60 | 172,83 | 173,63 | -1,92% | 67,00 |
| 10.04.2026 | 177,23 | 179,15 | 176,05 | 177,02 | -0,18% | 8,00 |
| 09.04.2026 | 173,80 | 178,50 | 172,33 | 177,35 | 1,76% | 15,00 |
| 08.04.2026 | 168,23 | 175,77 | 168,02 | 174,27 | 6,80% | 35,00 |
| 07.04.2026 | 169,52 | 171,10 | 162,68 | 163,18 | -3,19% | 101,00 |
| 02.04.2026 | 170,48 | 173,18 | 163,95 | 168,55 | -2,25% | 192,00 |
| 01.04.2026 | 169,20 | 174,45 | 169,00 | 172,43 | 2,04% | 222,00 |
| 31.03.2026 | 163,18 | 170,60 | 161,35 | 168,98 | 4,58% | 86,00 |
| 30.03.2026 | 169,18 | 175,60 | 160,40 | 161,58 | -4,73% | 302,00 |
| 27.03.2026 | 172,43 | 173,70 | 167,93 | 169,60 | -1,70% | 182,00 |
| 26.03.2026 | 177,60 | 180,45 | 172,50 | 172,52 | -2,42% | 123,00 |
| 25.03.2026 | 181,15 | 186,25 | 159,58 | 176,80 | -2,62% | 877,00 |
| 24.03.2026 | 175,27 | 182,55 | 173,15 | 181,55 | 3,82% | 83,00 |
| 23.03.2026 | 171,00 | 181,70 | 167,55 | 174,88 | 2,76% | 279,00 |
| 20.03.2026 | 173,43 | 175,40 | 169,43 | 170,18 | -1,35% | 101,00 |
| 19.03.2026 | 176,52 | 177,65 | 168,02 | 172,50 | -1,22% | 557,00 |
| 18.03.2026 | 178,77 | 182,48 | 173,88 | 174,63 | -1,96% | 1.057,00 |
| 17.03.2026 | 176,27 | 178,88 | 173,60 | 178,13 | 1,83% | 167,00 |
| 16.03.2026 | 177,88 | 179,05 | 174,75 | 174,93 | -0,37% | 897,00 |
| 13.03.2026 | 179,60 | 184,58 | 174,95 | 175,58 | -1,21% | 975,00 |
| 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 | 2,80% | 170,00 |
| 30.12.2025 | 117,53 | 119,50 | 116,85 | 116,90 | -0,81% | 1,00 |
| 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% | - |