172,425€
-2,52%
Echtzeit-Aktienkurs Generac Holdings Inc.
Bid:
Ask:
Aktienkurse zur Generac Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.09.2024 | 136,18 | 141,00 | 136,18 | 139,02 | 1,81% | 13,00 |
| 26.09.2024 | 132,58 | 137,02 | 132,43 | 136,55 | 3,00% | - |
| 25.09.2024 | 134,90 | 135,80 | 132,52 | 132,58 | -1,89% | 38,00 |
| 24.09.2024 | 131,63 | 135,43 | 131,35 | 135,13 | 2,78% | - |
| 23.09.2024 | 126,68 | 132,02 | 126,68 | 131,48 | 3,54% | - |
| 20.09.2024 | 128,05 | 128,35 | 125,73 | 126,98 | -0,96% | - |
| 19.09.2024 | 128,75 | 132,50 | 127,73 | 128,20 | -0,27% | - |
| 18.09.2024 | 131,55 | 131,55 | 128,08 | 128,55 | -0,87% | - |
| 17.09.2024 | 127,08 | 129,88 | 127,03 | 129,68 | 1,91% | - |
| 16.09.2024 | 126,75 | 127,58 | 125,58 | 127,25 | 0,32% | - |
| 13.09.2024 | 126,90 | 128,98 | 126,28 | 126,85 | -0,24% | - |
| 12.09.2024 | 130,05 | 130,43 | 126,38 | 127,15 | -2,31% | - |
| 11.09.2024 | 129,40 | 130,23 | 125,98 | 130,15 | 0,68% | 9,00 |
| 10.09.2024 | 128,95 | 130,68 | 127,53 | 129,27 | 0,21% | - |
| 09.09.2024 | 125,85 | 131,18 | 125,85 | 129,00 | 2,46% | - |
| 06.09.2024 | 130,75 | 131,98 | 125,43 | 125,90 | -3,49% | - |
| 05.09.2024 | 132,50 | 132,75 | 129,13 | 130,45 | -1,62% | - |
| 04.09.2024 | 133,15 | 134,43 | 130,83 | 132,60 | -0,34% | - |
| 03.09.2024 | 141,65 | 142,50 | 132,43 | 133,05 | -6,07% | - |
| 02.09.2024 | 141,90 | 142,95 | 141,10 | 141,65 | -0,18% | - |
| 30.08.2024 | 139,93 | 142,13 | 138,73 | 141,90 | 1,38% | - |
| 29.08.2024 | 138,20 | 142,30 | 137,55 | 139,98 | 1,43% | - |
| 28.08.2024 | 139,55 | 140,50 | 137,33 | 138,00 | -0,97% | - |
| 27.08.2024 | 141,33 | 141,73 | 137,75 | 139,35 | -1,15% | - |
| 26.08.2024 | 140,30 | 141,80 | 139,43 | 140,98 | 0,48% | - |
| 23.08.2024 | 135,35 | 140,33 | 135,18 | 140,30 | 3,64% | - |
| 22.08.2024 | 136,83 | 138,35 | 134,43 | 135,38 | -0,95% | - |
| 21.08.2024 | 136,63 | 139,00 | 135,85 | 136,68 | -0,09% | - |
| 20.08.2024 | 139,52 | 140,70 | 136,70 | 136,80 | -1,95% | - |
| 19.08.2024 | 136,60 | 139,98 | 136,33 | 139,52 | 1,84% | - |
| 16.08.2024 | 135,85 | 137,05 | 134,80 | 137,00 | 0,88% | - |
| 15.08.2024 | 131,45 | 135,98 | 131,20 | 135,80 | 3,37% | - |
| 14.08.2024 | 131,13 | 132,02 | 128,63 | 131,38 | 0,25% | - |
| 13.08.2024 | 131,00 | 132,80 | 129,25 | 131,05 | 0,23% | - |
| 12.08.2024 | 132,23 | 132,80 | 129,20 | 130,75 | -1,36% | - |
| 09.08.2024 | 129,65 | 132,85 | 129,52 | 132,55 | 2,36% | - |
| 08.08.2024 | 125,48 | 130,15 | 124,53 | 129,50 | 3,06% | - |
| 07.08.2024 | 127,75 | 130,20 | 125,33 | 125,65 | -1,45% | - |
| 06.08.2024 | 131,38 | 132,05 | 127,48 | 127,50 | -1,66% | - |
| 05.08.2024 | 130,95 | 135,23 | 121,95 | 129,65 | -1,26% | - |
| 02.08.2024 | 134,83 | 134,83 | 126,08 | 131,30 | -2,69% | - |
| 01.08.2024 | 144,18 | 145,55 | 133,65 | 134,93 | -6,33% | - |
| 31.07.2024 | 143,70 | 155,13 | 139,83 | 144,05 | 0,09% | - |
| 30.07.2024 | 143,63 | 144,95 | 142,08 | 143,93 | 0,10% | - |
| 29.07.2024 | 146,85 | 149,40 | 142,55 | 143,77 | -1,89% | 9,00 |
| 26.07.2024 | 140,88 | 147,45 | 140,73 | 146,55 | 4,12% | 20,00 |
| 25.07.2024 | 140,27 | 144,25 | 138,98 | 140,75 | 0,43% | - |
| 24.07.2024 | 145,68 | 145,77 | 140,00 | 140,15 | -3,86% | - |
| 23.07.2024 | 146,70 | 148,98 | 145,40 | 145,77 | -0,63% | - |
| 22.07.2024 | 143,88 | 147,35 | 143,40 | 146,70 | 1,96% | - |
| 19.07.2024 | 144,65 | 146,08 | 142,25 | 143,88 | -0,26% | - |
| 18.07.2024 | 144,55 | 147,55 | 143,20 | 144,25 | -0,09% | - |
| 17.07.2024 | 146,13 | 146,20 | 142,10 | 144,38 | -1,33% | - |
| 16.07.2024 | 141,73 | 147,55 | 141,73 | 146,33 | 3,25% | 15,00 |
| 15.07.2024 | 141,15 | 144,35 | 137,93 | 141,73 | 0,57% | - |
| 12.07.2024 | 136,83 | 143,45 | 136,40 | 140,93 | 3,00% | 15,00 |
| 11.07.2024 | 131,30 | 136,83 | 130,00 | 136,83 | 4,21% | - |
| 10.07.2024 | 131,98 | 132,15 | 127,33 | 131,30 | -0,53% | - |
| 09.07.2024 | 131,38 | 133,02 | 129,33 | 132,00 | 0,48% | - |
| 08.07.2024 | 129,00 | 132,27 | 129,00 | 131,38 | 1,41% | - |
| 05.07.2024 | 127,95 | 129,73 | 126,38 | 129,55 | 1,25% | - |
| 04.07.2024 | 127,93 | 128,33 | 127,78 | 127,95 | -0,29% | - |
| 03.07.2024 | 128,43 | 129,48 | 125,33 | 128,33 | 0,43% | - |
| 02.07.2024 | 124,88 | 128,48 | 123,38 | 127,78 | 2,94% | - |
| 01.07.2024 | 123,60 | 125,28 | 122,40 | 124,13 | 0,85% | 1,00 |