116,950€
-0,11%
Echtzeit-Aktienkurs Generac Holdings Inc.
Bid:
Ask:
Aktienkurse zur Generac Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 116,90 | 117,25 | 116,88 | 117,00 | -0,06% | - |
| 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% | - |
| 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% | - |