209,500€
0,10%
Echtzeit-Aktienkurs Generac Holdings Inc.
Bid:
Ask:
Aktienkurse zur Generac Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 208,30 | 208,85 | 206,00 | 208,80 | -0,24% | - |
| 10.06.2026 | 222,70 | 222,70 | 208,50 | 209,30 | -4,69% | 54,00 |
| 09.06.2026 | 228,90 | 228,90 | 219,60 | 219,60 | -2,23% | 10,00 |
| 08.06.2026 | 224,60 | 224,60 | 224,60 | 224,60 | 1,77% | 2,00 |
| 05.06.2026 | 234,70 | 234,70 | 220,70 | 220,70 | -8,76% | 88,00 |
| 04.06.2026 | 242,30 | 242,30 | 241,90 | 241,90 | 0,58% | 15,00 |
| 03.06.2026 | 242,20 | 242,20 | 240,50 | 240,50 | -0,58% | 5,00 |
| 02.06.2026 | 228,20 | 253,90 | 228,20 | 241,90 | 2,76% | 122,00 |
| 01.06.2026 | 236,80 | 241,90 | 235,40 | 235,40 | -3,96% | 50,00 |
| 29.05.2026 | 237,80 | 245,10 | 237,80 | 245,10 | 2,94% | 30,00 |
| 28.05.2026 | 238,90 | 238,90 | 238,10 | 238,10 | 1,71% | 3,00 |
| 27.05.2026 | 234,10 | 234,10 | 234,10 | 234,10 | 0,91% | - |
| 26.05.2026 | 232,00 | 232,00 | 232,00 | 232,00 | -0,34% | - |
| 25.05.2026 | 232,80 | 232,80 | 232,80 | 232,80 | 9,81% | - |
| 22.05.2026 | 212,00 | 212,00 | 212,00 | 212,00 | -0,38% | - |
| 21.05.2026 | 208,60 | 212,80 | 208,60 | 212,80 | 2,21% | 20,00 |
| 20.05.2026 | 208,20 | 208,20 | 208,20 | 208,20 | -2,80% | - |
| 19.05.2026 | 214,20 | 214,20 | 214,20 | 214,20 | -0,05% | - |
| 18.05.2026 | 222,50 | 222,50 | 214,30 | 214,30 | -6,26% | 40,00 |
| 15.05.2026 | 233,00 | 233,00 | 225,20 | 228,60 | 0,93% | 9,00 |
| 14.05.2026 | 226,50 | 226,50 | 226,50 | 226,50 | -0,66% | - |
| 13.05.2026 | 228,00 | 228,00 | 228,00 | 228,00 | 0,00% | - |
| 12.05.2026 | 232,00 | 232,00 | 228,00 | 228,00 | -1,34% | 17,00 |
| 11.05.2026 | 226,60 | 231,10 | 226,60 | 231,10 | 1,09% | 21,00 |
| 08.05.2026 | 225,80 | 228,60 | 225,80 | 228,60 | 1,42% | 15,00 |
| 07.05.2026 | 225,40 | 225,40 | 225,40 | 225,40 | -1,66% | - |
| 06.05.2026 | 223,50 | 229,20 | 223,50 | 229,20 | 2,60% | 10,00 |
| 05.05.2026 | 218,40 | 223,40 | 218,40 | 223,40 | 1,82% | 30,00 |
| 04.05.2026 | 219,40 | 219,40 | 219,40 | 219,40 | 0,27% | - |
| 30.04.2026 | 213,70 | 218,80 | 213,70 | 218,80 | -0,41% | 3,00 |
| 29.04.2026 | 189,00 | 219,70 | 189,00 | 219,70 | 18,12% | 60,00 |
| 28.04.2026 | 186,00 | 186,00 | 186,00 | 186,00 | -2,41% | - |
| 27.04.2026 | 186,40 | 190,60 | 186,40 | 190,60 | 2,86% | 30,00 |
| 24.04.2026 | 185,30 | 185,30 | 185,30 | 185,30 | 3,17% | - |
| 23.04.2026 | 179,60 | 179,60 | 179,60 | 179,60 | -1,10% | - |
| 22.04.2026 | 181,60 | 181,60 | 181,60 | 181,60 | -0,79% | - |
| 21.04.2026 | 183,05 | 183,05 | 183,05 | 183,05 | 3,42% | - |
| 20.04.2026 | 177,00 | 177,00 | 177,00 | 177,00 | -0,28% | - |
| 17.04.2026 | 174,40 | 177,50 | 174,40 | 177,50 | 1,08% | 5,00 |
| 16.04.2026 | 171,85 | 175,60 | 171,85 | 175,60 | -1,27% | 5,00 |
| 15.04.2026 | 177,85 | 177,85 | 177,85 | 177,85 | 3,04% | - |
| 14.04.2026 | 172,60 | 172,60 | 172,60 | 172,60 | -0,63% | - |
| 13.04.2026 | 173,70 | 173,70 | 173,70 | 173,70 | -0,88% | - |
| 10.04.2026 | 175,25 | 175,25 | 175,25 | 175,25 | 2,43% | - |
| 09.04.2026 | 171,85 | 171,85 | 171,10 | 171,10 | 1,88% | 10,00 |
| 08.04.2026 | 167,95 | 167,95 | 167,95 | 167,95 | -1,29% | - |
| 07.04.2026 | 170,15 | 170,15 | 170,15 | 170,15 | 1,61% | 5,00 |
| 02.04.2026 | 167,45 | 167,45 | 167,45 | 167,45 | -0,30% | - |
| 01.04.2026 | 167,95 | 167,95 | 167,95 | 167,95 | 4,03% | - |
| 31.03.2026 | 161,45 | 161,45 | 161,45 | 161,45 | -2,48% | - |
| 30.03.2026 | 167,25 | 167,25 | 165,55 | 165,55 | -3,19% | 35,00 |
| 27.03.2026 | 171,00 | 171,00 | 171,00 | 171,00 | -3,17% | - |
| 26.03.2026 | 174,80 | 176,60 | 174,80 | 176,60 | 9,01% | 6,00 |
| 25.03.2026 | 180,25 | 180,25 | 160,15 | 162,00 | -5,84% | 23,00 |
| 24.03.2026 | 172,05 | 172,05 | 172,05 | 172,05 | 1,74% | - |
| 23.03.2026 | 169,10 | 169,10 | 169,10 | 169,10 | -1,60% | - |
| 20.03.2026 | 171,70 | 171,85 | 171,70 | 171,85 | -1,97% | 20,00 |
| 19.03.2026 | 172,55 | 175,30 | 169,30 | 175,30 | 0,31% | 50,00 |
| 18.03.2026 | 177,25 | 180,00 | 174,75 | 174,75 | -2,35% | 132,00 |
| 17.03.2026 | 173,30 | 178,95 | 173,30 | 178,95 | 0,42% | 15,00 |
| 16.03.2026 | 178,75 | 178,75 | 178,20 | 178,20 | -1,98% | 13,00 |
| 13.03.2026 | 179,65 | 181,80 | 179,65 | 181,80 | 1,93% | 13,00 |
| 12.03.2026 | 180,40 | 180,80 | 178,35 | 178,35 | -1,82% | 101,00 |
| 11.03.2026 | 180,00 | 181,65 | 180,00 | 181,65 | -0,57% | 57,00 |
| 10.03.2026 | 179,40 | 182,70 | 179,40 | 182,70 | 2,32% | 159,00 |
| 09.03.2026 | 174,35 | 178,55 | 170,00 | 178,55 | -0,11% | 143,00 |
| 06.03.2026 | 186,85 | 187,75 | 178,75 | 178,75 | -6,78% | 262,00 |
| 05.03.2026 | 188,05 | 191,75 | 188,05 | 191,75 | 1,99% | 10,00 |
| 04.03.2026 | 187,65 | 188,00 | 187,65 | 188,00 | -2,62% | 30,00 |
| 03.03.2026 | 193,05 | 193,05 | 193,05 | 193,05 | 3,43% | - |
| 02.03.2026 | 186,65 | 186,65 | 186,65 | 186,65 | -4,65% | - |
| 27.02.2026 | 195,75 | 195,75 | 195,75 | 195,75 | -1,04% | - |
| 26.02.2026 | 197,80 | 197,80 | 197,80 | 197,80 | -0,03% | - |
| 25.02.2026 | 197,30 | 202,40 | 197,30 | 197,85 | 3,18% | 25,00 |
| 24.02.2026 | 191,75 | 191,75 | 191,75 | 191,75 | 0,92% | - |
| 23.02.2026 | 194,20 | 194,20 | 190,00 | 190,00 | -1,55% | 34,00 |
| 20.02.2026 | 193,00 | 193,00 | 193,00 | 193,00 | -0,87% | 25,00 |
| 19.02.2026 | 195,85 | 196,00 | 194,70 | 194,70 | -0,49% | 87,00 |
| 18.02.2026 | 195,65 | 195,65 | 195,65 | 195,65 | 4,85% | - |
| 17.02.2026 | 186,60 | 186,60 | 186,60 | 186,60 | -0,61% | - |
| 16.02.2026 | 187,75 | 187,75 | 187,75 | 187,75 | 4,48% | - |
| 13.02.2026 | 179,70 | 179,70 | 179,70 | 179,70 | -0,19% | 2,00 |
| 12.02.2026 | 180,05 | 180,05 | 180,05 | 180,05 | -1,07% | - |
| 11.02.2026 | 151,90 | 182,00 | 151,90 | 182,00 | 17,88% | 76,00 |
| 10.02.2026 | 154,40 | 154,40 | 154,40 | 154,40 | 0,65% | - |
| 09.02.2026 | 153,40 | 153,40 | 153,40 | 153,40 | 6,42% | - |
| 06.02.2026 | 144,15 | 144,15 | 144,15 | 144,15 | -3,22% | - |
| 05.02.2026 | 148,95 | 148,95 | 148,95 | 148,95 | 2,44% | - |
| 04.02.2026 | 145,40 | 145,40 | 145,40 | 145,40 | -1,02% | - |
| 03.02.2026 | 143,85 | 146,90 | 143,85 | 146,90 | 6,76% | 3,00 |
| 02.02.2026 | 137,60 | 137,60 | 137,60 | 137,60 | -2,41% | - |
| 30.01.2026 | 139,00 | 141,00 | 139,00 | 141,00 | -2,59% | 80,00 |
| 29.01.2026 | 144,75 | 144,75 | 144,75 | 144,75 | 2,33% | - |
| 28.01.2026 | 141,45 | 141,45 | 141,45 | 141,45 | 1,07% | - |
| 27.01.2026 | 139,95 | 139,95 | 139,95 | 139,95 | 0,97% | - |
| 26.01.2026 | 144,15 | 145,00 | 138,60 | 138,60 | -6,48% | 115,00 |
| 23.01.2026 | 148,20 | 148,20 | 148,20 | 148,20 | -1,00% | - |
| 22.01.2026 | 146,10 | 149,70 | 146,10 | 149,70 | 2,53% | 40,00 |
| 21.01.2026 | 137,35 | 146,00 | 137,35 | 146,00 | 9,12% | 150,00 |
| 20.01.2026 | 133,80 | 133,80 | 133,80 | 133,80 | -0,96% | - |