131,950€
0,08%
Echtzeit-Aktienkurs Generac Holdings
Bid:
Ask:
Aktienkurse zur Generac Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 155,05 | 158,90 | 154,68 | 156,33 | -0,10% | - |
| 13.01.2025 | 153,93 | 156,75 | 151,63 | 156,48 | 1,82% | - |
| 10.01.2025 | 153,77 | 161,93 | 149,50 | 153,68 | -0,08% | - |
| 09.01.2025 | 153,73 | 154,02 | 153,55 | 153,80 | -0,03% | - |
| 08.01.2025 | 155,65 | 158,13 | 152,00 | 153,85 | -1,06% | - |
| 07.01.2025 | 154,08 | 156,05 | 151,90 | 155,50 | 0,94% | - |
| 06.01.2025 | 154,10 | 155,80 | 152,63 | 154,05 | -0,02% | - |
| 03.01.2025 | 152,93 | 155,00 | 151,73 | 154,08 | 0,62% | - |
| 02.01.2025 | 148,90 | 154,48 | 148,90 | 153,13 | 3,06% | - |
| 30.12.2024 | 149,20 | 149,35 | 148,05 | 148,58 | 0,75% | - |
| 27.12.2024 | 148,25 | 150,30 | 147,40 | 147,48 | -0,61% | - |
| 23.12.2024 | 149,85 | 151,88 | 147,40 | 148,38 | -0,69% | - |
| 20.12.2024 | 150,65 | 152,18 | 148,18 | 149,40 | -0,70% | - |
| 19.12.2024 | 152,48 | 154,25 | 150,33 | 150,45 | -1,20% | - |
| 18.12.2024 | 157,38 | 159,52 | 152,15 | 152,27 | -3,21% | - |
| 17.12.2024 | 158,83 | 159,90 | 156,33 | 157,33 | -1,58% | - |
| 16.12.2024 | 158,93 | 161,05 | 158,02 | 159,85 | 1,03% | 25,00 |
| 13.12.2024 | 165,90 | 166,23 | 157,33 | 158,23 | -4,61% | - |
| 12.12.2024 | 163,65 | 166,27 | 162,83 | 165,88 | 1,13% | - |
| 11.12.2024 | 162,10 | 165,98 | 162,10 | 164,02 | 1,17% | - |
| 10.12.2024 | 167,65 | 170,55 | 162,08 | 162,13 | -3,27% | 110,00 |
| 09.12.2024 | 169,13 | 171,40 | 166,98 | 167,60 | -1,44% | - |
| 06.12.2024 | 170,48 | 172,90 | 168,45 | 170,05 | -0,25% | - |
| 05.12.2024 | 172,02 | 173,70 | 169,95 | 170,48 | -0,90% | - |
| 04.12.2024 | 176,45 | 178,93 | 170,05 | 172,02 | -2,49% | - |
| 03.12.2024 | 179,65 | 181,52 | 176,25 | 176,43 | -1,81% | - |
| 02.12.2024 | 177,90 | 181,60 | 177,90 | 179,68 | 1,00% | - |
| 29.11.2024 | 180,90 | 182,18 | 177,58 | 177,90 | -1,66% | - |
| 28.11.2024 | 180,15 | 181,05 | 180,15 | 180,90 | 0,40% | - |
| 27.11.2024 | 183,27 | 184,38 | 178,93 | 180,18 | -1,69% | - |
| 26.11.2024 | 182,63 | 183,55 | 180,02 | 183,27 | 0,30% | - |
| 25.11.2024 | 182,02 | 185,27 | 180,65 | 182,73 | 0,37% | - |
| 22.11.2024 | 174,70 | 182,13 | 174,70 | 182,05 | 4,00% | - |
| 21.11.2024 | 170,90 | 177,40 | 169,05 | 175,05 | 2,47% | - |
| 20.11.2024 | 169,98 | 171,52 | 168,90 | 170,83 | 0,49% | - |
| 19.11.2024 | 171,98 | 173,05 | 168,75 | 170,00 | -1,02% | 10,00 |
| 18.11.2024 | 172,55 | 174,18 | 171,25 | 171,75 | -0,29% | 2,00 |
| 15.11.2024 | 176,98 | 176,98 | 170,75 | 172,25 | -2,61% | 45,00 |
| 14.11.2024 | 180,85 | 184,00 | 176,58 | 176,88 | -2,09% | - |
| 13.11.2024 | 179,25 | 184,83 | 178,35 | 180,65 | 0,78% | 22,00 |
| 12.11.2024 | 183,10 | 183,33 | 177,08 | 179,25 | -2,16% | - |
| 11.11.2024 | 176,68 | 183,88 | 176,38 | 183,20 | 3,78% | - |
| 08.11.2024 | 172,85 | 177,75 | 172,18 | 176,52 | 2,26% | - |
| 07.11.2024 | 171,02 | 174,30 | 169,38 | 172,63 | 0,94% | - |
| 06.11.2024 | 172,18 | 176,98 | 168,85 | 171,02 | 3,75% | 70,00 |
| 05.11.2024 | 155,70 | 166,75 | 155,70 | 164,85 | 5,77% | 5,00 |
| 04.11.2024 | 155,20 | 157,73 | 154,08 | 155,85 | 0,43% | - |
| 01.11.2024 | 152,15 | 159,10 | 152,13 | 155,18 | 1,39% | - |
| 31.10.2024 | 152,15 | 160,30 | 144,65 | 153,05 | 0,69% | 43,00 |
| 30.10.2024 | 153,13 | 153,73 | 150,83 | 152,00 | -0,77% | - |
| 29.10.2024 | 153,02 | 153,43 | 150,25 | 153,18 | 0,10% | - |
| 28.10.2024 | 151,93 | 154,30 | 151,40 | 153,02 | 0,74% | - |
| 25.10.2024 | 153,35 | 154,38 | 151,90 | 151,90 | -0,91% | - |
| 24.10.2024 | 154,13 | 155,85 | 151,33 | 153,30 | -0,60% | - |
| 23.10.2024 | 155,05 | 155,38 | 152,80 | 154,23 | -0,56% | 2,00 |
| 22.10.2024 | 154,10 | 155,52 | 152,95 | 155,10 | 0,75% | 75,00 |
| 21.10.2024 | 153,73 | 155,40 | 152,02 | 153,95 | -0,11% | - |
| 18.10.2024 | 154,65 | 156,77 | 152,73 | 154,13 | -0,34% | - |
| 17.10.2024 | 160,48 | 162,85 | 154,65 | 154,65 | -3,76% | - |
| 16.10.2024 | 156,30 | 161,70 | 155,43 | 160,70 | 2,83% | 2,00 |
| 15.10.2024 | 158,60 | 160,27 | 156,13 | 156,27 | -1,47% | - |
| 14.10.2024 | 157,58 | 160,02 | 155,85 | 158,60 | -0,14% | - |
| 11.10.2024 | 152,08 | 158,98 | 151,20 | 158,83 | 4,23% | - |
| 10.10.2024 | 157,48 | 157,48 | 150,63 | 152,38 | -3,35% | - |
| 09.10.2024 | 155,83 | 161,20 | 154,38 | 157,65 | 1,07% | 2,00 |
| 08.10.2024 | 158,63 | 161,63 | 153,95 | 155,98 | -1,67% | 40,00 |
| 07.10.2024 | 145,73 | 160,00 | 145,58 | 158,63 | 8,78% | 26,00 |
| 04.10.2024 | 143,27 | 146,50 | 143,25 | 145,83 | 1,67% | - |
| 03.10.2024 | 146,65 | 147,02 | 142,93 | 143,43 | -2,05% | - |
| 02.10.2024 | 142,93 | 146,83 | 141,48 | 146,43 | 2,48% | - |
| 01.10.2024 | 142,38 | 146,13 | 140,80 | 142,88 | 0,21% | - |
| 30.09.2024 | 138,63 | 142,88 | 138,02 | 142,58 | 2,55% | - |