112,200€
1,77%
Echtzeit-Aktienkurs Generac Holdings
Bid:
Ask:
Aktienkurse zur Generac Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 110,40 | 114,03 | 110,40 | 112,25 | 1,81% | - |
| 05.06.2025 | 111,95 | 112,78 | 109,55 | 110,25 | -1,45% | - |
| 04.06.2025 | 111,90 | 113,15 | 110,48 | 111,88 | -0,29% | - |
| 03.06.2025 | 105,45 | 112,25 | 104,90 | 112,20 | 6,58% | - |
| 02.06.2025 | 107,68 | 107,68 | 103,33 | 105,28 | -2,09% | - |
| 30.05.2025 | 109,25 | 110,53 | 106,83 | 107,53 | -1,58% | - |
| 29.05.2025 | 110,35 | 113,98 | 108,73 | 109,25 | -0,93% | - |
| 28.05.2025 | 111,90 | 113,25 | 110,10 | 110,28 | -0,92% | - |
| 27.05.2025 | 110,08 | 112,35 | 108,55 | 111,30 | 0,86% | - |
| 26.05.2025 | 109,78 | 110,48 | 108,28 | 110,35 | 1,49% | - |
| 23.05.2025 | 109,83 | 110,33 | 107,18 | 108,73 | -1,14% | - |
| 22.05.2025 | 108,40 | 110,58 | 106,90 | 109,98 | 1,24% | - |
| 21.05.2025 | 112,78 | 112,95 | 108,43 | 108,63 | -3,70% | - |
| 20.05.2025 | 114,73 | 115,15 | 112,53 | 112,80 | -1,66% | - |
| 19.05.2025 | 115,98 | 115,98 | 110,40 | 114,70 | -1,29% | - |
| 16.05.2025 | 113,98 | 116,50 | 113,38 | 116,20 | 2,06% | - |
| 15.05.2025 | 114,80 | 114,80 | 112,63 | 113,85 | -1,06% | - |
| 14.05.2025 | 115,83 | 115,95 | 113,58 | 115,08 | -0,35% | - |
| 13.05.2025 | 109,23 | 117,58 | 109,23 | 115,48 | 0,81% | - |
| 12.05.2025 | 108,13 | 117,50 | 108,13 | 114,55 | 6,46% | - |
| 09.05.2025 | 107,40 | 109,23 | 106,45 | 107,60 | 0,16% | - |
| 08.05.2025 | 103,08 | 108,70 | 102,68 | 107,43 | 4,68% | - |
| 07.05.2025 | 100,06 | 103,05 | 100,06 | 102,63 | 2,51% | - |
| 06.05.2025 | 103,05 | 103,13 | 99,84 | 100,12 | -2,87% | - |
| 05.05.2025 | 100,44 | 103,90 | 98,86 | 103,08 | 1,80% | - |
| 02.05.2025 | 100,98 | 102,60 | 98,76 | 101,25 | 0,30% | - |
| 30.04.2025 | 99,46 | 101,90 | 96,41 | 100,95 | 1,51% | - |
| 29.04.2025 | 98,92 | 100,85 | 97,53 | 99,45 | 0,04% | 50,00 |
| 28.04.2025 | 100,40 | 101,35 | 97,78 | 99,41 | 0,02% | 11,00 |
| 25.04.2025 | 99,95 | 101,83 | 98,65 | 99,39 | -0,61% | - |
| 24.04.2025 | 97,28 | 100,85 | 96,17 | 100,01 | 2,84% | - |
| 23.04.2025 | 96,51 | 102,20 | 96,51 | 97,24 | 0,36% | - |
| 22.04.2025 | 98,25 | 98,25 | 92,19 | 96,89 | -1,30% | 10,00 |
| 17.04.2025 | 97,16 | 101,53 | 96,10 | 98,17 | 0,84% | - |
| 16.04.2025 | 100,20 | 100,20 | 95,82 | 97,35 | -2,86% | - |
| 15.04.2025 | 99,96 | 101,43 | 99,10 | 100,22 | 0,38% | - |
| 14.04.2025 | 98,23 | 104,95 | 97,12 | 99,84 | 2,78% | - |
| 11.04.2025 | 96,07 | 97,88 | 93,86 | 97,14 | 0,41% | - |
| 10.04.2025 | 104,93 | 104,93 | 93,67 | 96,74 | -7,47% | - |
| 09.04.2025 | 93,21 | 104,73 | 89,81 | 104,55 | 12,41% | - |
| 08.04.2025 | 102,30 | 104,93 | 91,83 | 93,01 | -8,14% | - |
| 07.04.2025 | 102,08 | 104,80 | 95,61 | 101,25 | -1,00% | 3,00 |
| 04.04.2025 | 104,83 | 104,83 | 96,18 | 102,28 | -2,57% | - |
| 03.04.2025 | 118,05 | 118,05 | 104,43 | 104,98 | -11,19% | 30,00 |
| 02.04.2025 | 116,90 | 118,58 | 114,85 | 118,20 | 0,96% | - |
| 01.04.2025 | 117,13 | 118,15 | 113,78 | 117,08 | -0,17% | - |
| 31.03.2025 | 117,30 | 118,18 | 113,85 | 117,28 | -0,13% | - |
| 28.03.2025 | 121,43 | 122,00 | 116,58 | 117,43 | -3,21% | - |
| 27.03.2025 | 124,25 | 124,68 | 121,33 | 121,33 | -2,51% | - |
| 26.03.2025 | 126,40 | 127,05 | 123,20 | 124,45 | -1,29% | - |
| 25.03.2025 | 127,23 | 128,45 | 125,18 | 126,08 | -1,00% | - |
| 24.03.2025 | 120,95 | 128,05 | 120,95 | 127,35 | 4,73% | - |
| 21.03.2025 | 122,88 | 123,48 | 120,25 | 121,60 | -1,00% | - |
| 20.03.2025 | 122,95 | 124,63 | 121,68 | 122,83 | -0,32% | - |
| 19.03.2025 | 120,48 | 124,30 | 120,00 | 123,23 | 2,26% | - |
| 18.03.2025 | 121,23 | 121,48 | 118,98 | 120,50 | -0,31% | - |
| 17.03.2025 | 119,40 | 124,00 | 119,15 | 120,88 | 0,86% | - |
| 14.03.2025 | 117,75 | 120,25 | 117,58 | 119,85 | 1,98% | - |
| 13.03.2025 | 120,55 | 121,93 | 116,85 | 117,53 | -2,59% | - |
| 12.03.2025 | 120,43 | 122,40 | 119,30 | 120,65 | 0,40% | - |
| 11.03.2025 | 121,48 | 122,05 | 118,08 | 120,18 | -1,13% | - |
| 10.03.2025 | 125,85 | 126,18 | 120,65 | 121,55 | -3,65% | - |
| 07.03.2025 | 121,38 | 126,73 | 119,70 | 126,15 | 3,93% | - |
| 06.03.2025 | 120,58 | 122,75 | 118,15 | 121,38 | 0,66% | - |
| 05.03.2025 | 120,20 | 122,25 | 118,65 | 120,58 | 0,46% | - |
| 04.03.2025 | 124,80 | 126,18 | 119,98 | 120,03 | -3,86% | - |
| 03.03.2025 | 131,23 | 131,25 | 124,23 | 124,85 | -4,82% | - |
| 28.02.2025 | 131,05 | 132,10 | 129,23 | 131,18 | 0,08% | - |
| 27.02.2025 | 132,73 | 134,00 | 130,63 | 131,08 | -1,21% | 14,00 |
| 26.02.2025 | 131,98 | 134,60 | 131,93 | 132,68 | 0,61% | - |
| 25.02.2025 | 132,25 | 132,77 | 130,27 | 131,88 | -0,21% | - |
| 24.02.2025 | 131,95 | 134,20 | 131,10 | 132,15 | 0,27% | - |
| 21.02.2025 | 131,95 | 133,43 | 130,58 | 131,80 | -0,04% | - |
| 20.02.2025 | 136,02 | 136,55 | 131,13 | 131,85 | -3,41% | - |
| 19.02.2025 | 137,65 | 138,35 | 135,02 | 136,50 | -0,80% | - |
| 18.02.2025 | 140,45 | 141,88 | 136,60 | 137,60 | -1,98% | - |
| 17.02.2025 | 139,83 | 140,52 | 139,83 | 140,38 | 0,30% | - |
| 14.02.2025 | 140,58 | 141,35 | 137,77 | 139,95 | -0,20% | 13,00 |
| 13.02.2025 | 146,85 | 148,43 | 139,75 | 140,23 | -4,38% | - |
| 12.02.2025 | 136,80 | 149,10 | 133,55 | 146,65 | 7,24% | 50,00 |
| 11.02.2025 | 140,77 | 140,77 | 134,73 | 136,75 | -2,89% | - |
| 10.02.2025 | 136,55 | 141,65 | 136,55 | 140,83 | 2,23% | - |
| 07.02.2025 | 137,45 | 138,90 | 136,33 | 137,75 | 0,33% | - |
| 06.02.2025 | 136,70 | 138,93 | 136,13 | 137,30 | 0,44% | - |
| 05.02.2025 | 136,90 | 138,00 | 135,65 | 136,70 | -0,22% | - |
| 04.02.2025 | 142,08 | 143,08 | 136,48 | 137,00 | -2,35% | - |
| 03.02.2025 | 149,45 | 149,45 | 139,80 | 140,30 | -2,50% | - |
| 31.01.2025 | 146,73 | 148,23 | 143,85 | 143,90 | -1,54% | - |
| 30.01.2025 | 142,15 | 146,58 | 141,80 | 146,15 | 2,81% | - |
| 29.01.2025 | 141,90 | 145,30 | 141,75 | 142,15 | -0,49% | - |
| 28.01.2025 | 148,02 | 149,88 | 138,68 | 142,85 | -3,63% | 30,00 |
| 27.01.2025 | 151,43 | 151,43 | 146,15 | 148,23 | -1,17% | 60,00 |
| 24.01.2025 | 150,10 | 151,20 | 148,60 | 149,98 | -0,15% | - |
| 23.01.2025 | 152,27 | 153,58 | 146,77 | 150,20 | -1,44% | - |
| 22.01.2025 | 157,30 | 159,43 | 150,50 | 152,40 | -3,19% | - |
| 21.01.2025 | 155,50 | 158,68 | 155,33 | 157,43 | 1,22% | - |
| 20.01.2025 | 156,50 | 156,75 | 155,40 | 155,52 | -0,77% | - |
| 17.01.2025 | 155,55 | 157,95 | 154,20 | 156,73 | 0,77% | - |
| 16.01.2025 | 155,65 | 157,35 | 154,90 | 155,52 | 0,06% | - |
| 15.01.2025 | 155,70 | 159,65 | 154,83 | 155,43 | -0,58% | - |