144,850€
2,01%
Echtzeit-Aktienkurs Generac Holdings Inc.
Bid:
Ask:
Aktienkurse zur Generac Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 143,05 | 145,30 | 142,60 | 144,80 | 1,97% | - |
| 01.10.2025 | 142,70 | 143,45 | 140,83 | 142,00 | -0,77% | 2,00 |
| 30.09.2025 | 141,43 | 143,88 | 139,98 | 143,10 | 1,38% | - |
| 29.09.2025 | 143,88 | 145,33 | 140,55 | 141,15 | -1,72% | - |
| 26.09.2025 | 140,38 | 143,63 | 139,63 | 143,63 | 1,74% | - |
| 25.09.2025 | 142,58 | 143,23 | 138,38 | 141,18 | -1,07% | 2,00 |
| 24.09.2025 | 141,15 | 146,95 | 141,15 | 142,70 | 1,12% | 16,00 |
| 23.09.2025 | 154,48 | 159,25 | 140,68 | 141,13 | -10,34% | - |
| 22.09.2025 | 155,20 | 157,88 | 153,63 | 157,40 | 1,78% | - |
| 19.09.2025 | 156,15 | 157,27 | 153,38 | 154,65 | -0,91% | - |
| 18.09.2025 | 153,48 | 156,25 | 153,48 | 156,08 | 1,53% | - |
| 17.09.2025 | 154,73 | 156,08 | 152,00 | 153,73 | -0,66% | - |
| 16.09.2025 | 157,75 | 159,58 | 152,48 | 154,75 | -2,55% | 77,00 |
| 15.09.2025 | 157,15 | 159,20 | 156,02 | 158,80 | 0,95% | - |
| 12.09.2025 | 160,10 | 161,35 | 157,18 | 157,30 | -3,32% | 16,00 |
| 11.09.2025 | 158,23 | 164,13 | 157,18 | 162,70 | 2,75% | - |
| 10.09.2025 | 155,25 | 158,85 | 155,20 | 158,35 | 1,75% | 18,00 |
| 09.09.2025 | 156,30 | 158,10 | 153,40 | 155,63 | -0,91% | - |
| 08.09.2025 | 154,80 | 157,73 | 153,40 | 157,05 | 1,54% | - |
| 05.09.2025 | 152,98 | 155,00 | 150,70 | 154,68 | 1,14% | - |
| 04.09.2025 | 150,20 | 153,13 | 148,90 | 152,93 | 1,85% | - |
| 03.09.2025 | 154,23 | 156,58 | 150,15 | 150,15 | -2,61% | - |
| 02.09.2025 | 158,33 | 158,73 | 152,38 | 154,18 | -2,61% | - |
| 01.09.2025 | 158,63 | 158,63 | 157,80 | 158,30 | 0,03% | 2,00 |
| 29.08.2025 | 160,00 | 160,73 | 156,88 | 158,25 | -1,25% | - |
| 28.08.2025 | 160,93 | 161,48 | 159,52 | 160,25 | -0,37% | - |
| 27.08.2025 | 162,70 | 164,68 | 160,10 | 160,85 | -1,24% | 30,00 |
| 26.08.2025 | 166,40 | 166,40 | 160,68 | 162,88 | -2,16% | - |
| 25.08.2025 | 166,25 | 168,10 | 164,98 | 166,48 | 0,36% | 1,00 |
| 22.08.2025 | 163,08 | 166,55 | 162,93 | 165,88 | 1,07% | 1,00 |
| 21.08.2025 | 162,73 | 165,33 | 161,25 | 164,13 | 0,95% | - |
| 20.08.2025 | 170,98 | 171,13 | 161,43 | 162,58 | -4,80% | 1,00 |
| 19.08.2025 | 169,95 | 172,85 | 168,73 | 170,77 | 0,57% | - |
| 18.08.2025 | 169,90 | 172,93 | 169,35 | 169,80 | 0,07% | 1,00 |
| 15.08.2025 | 169,77 | 172,35 | 168,35 | 169,68 | -0,69% | 3,00 |
| 14.08.2025 | 172,13 | 174,63 | 169,18 | 170,85 | -1,46% | 4,00 |
| 13.08.2025 | 170,38 | 173,65 | 168,38 | 173,38 | 1,91% | - |
| 12.08.2025 | 169,25 | 171,10 | 167,02 | 170,13 | 0,44% | 1,00 |
| 11.08.2025 | 168,80 | 172,63 | 167,88 | 169,38 | 0,33% | 1,00 |
| 08.08.2025 | 165,93 | 169,00 | 165,93 | 168,83 | 1,72% | 10,00 |
| 07.08.2025 | 166,40 | 169,95 | 164,63 | 165,98 | -0,27% | 1,00 |
| 06.08.2025 | 170,05 | 172,55 | 165,77 | 166,43 | -2,42% | 80,00 |
| 05.08.2025 | 169,75 | 173,20 | 167,05 | 170,55 | 0,53% | 31,00 |
| 04.08.2025 | 167,08 | 170,20 | 166,25 | 169,65 | 1,22% | 2,00 |
| 01.08.2025 | 169,00 | 170,77 | 162,70 | 167,60 | -1,95% | 22,00 |
| 31.07.2025 | 158,48 | 172,45 | 156,60 | 170,93 | 7,36% | 30,00 |
| 30.07.2025 | 130,60 | 159,20 | 130,60 | 159,20 | 21,55% | - |
| 29.07.2025 | 134,15 | 138,85 | 130,43 | 130,98 | -2,46% | 1,00 |
| 28.07.2025 | 133,68 | 136,35 | 133,15 | 134,27 | 0,45% | - |
| 25.07.2025 | 130,90 | 134,02 | 129,90 | 133,68 | 2,33% | - |
| 24.07.2025 | 129,90 | 131,10 | 128,85 | 130,63 | 0,64% | - |
| 23.07.2025 | 128,08 | 130,73 | 127,18 | 129,80 | 1,39% | - |
| 22.07.2025 | 129,10 | 129,38 | 126,30 | 128,02 | -0,41% | - |
| 21.07.2025 | 131,68 | 132,75 | 128,50 | 128,55 | -2,52% | - |
| 18.07.2025 | 129,13 | 132,40 | 127,38 | 131,88 | 1,89% | - |
| 17.07.2025 | 126,05 | 130,15 | 125,60 | 129,43 | 2,58% | - |
| 16.07.2025 | 127,08 | 127,75 | 123,75 | 126,18 | -0,34% | - |
| 15.07.2025 | 127,68 | 128,68 | 126,30 | 126,60 | -0,84% | - |
| 14.07.2025 | 129,27 | 129,77 | 127,30 | 127,68 | -0,95% | - |
| 11.07.2025 | 130,80 | 130,80 | 128,30 | 128,90 | -0,90% | - |
| 10.07.2025 | 128,83 | 132,02 | 126,53 | 130,08 | 0,85% | - |
| 09.07.2025 | 127,70 | 129,70 | 127,20 | 128,98 | 1,14% | - |
| 08.07.2025 | 125,73 | 128,63 | 125,73 | 127,53 | 0,73% | - |
| 07.07.2025 | 129,23 | 130,48 | 126,00 | 126,60 | -2,01% | 185,00 |
| 04.07.2025 | 129,20 | 129,63 | 128,52 | 129,20 | -0,04% | 60,00 |
| 03.07.2025 | 127,45 | 130,13 | 127,13 | 129,25 | 1,53% | - |
| 02.07.2025 | 124,20 | 127,40 | 124,20 | 127,30 | 2,31% | - |
| 01.07.2025 | 121,95 | 125,65 | 120,13 | 124,43 | 2,18% | - |
| 30.06.2025 | 121,00 | 122,95 | 120,73 | 121,78 | 0,00% | - |
| 27.06.2025 | 121,05 | 123,33 | 120,38 | 121,78 | 0,16% | - |
| 26.06.2025 | 119,63 | 122,60 | 118,68 | 121,58 | 1,57% | - |
| 25.06.2025 | 117,15 | 119,93 | 115,93 | 119,70 | 1,98% | - |
| 24.06.2025 | 116,25 | 117,38 | 114,55 | 117,38 | 1,56% | - |
| 23.06.2025 | 111,15 | 115,58 | 110,30 | 115,58 | 4,38% | - |
| 20.06.2025 | 108,15 | 111,43 | 108,15 | 110,73 | 2,38% | - |
| 19.06.2025 | 109,35 | 109,48 | 108,15 | 108,15 | -1,05% | - |
| 18.06.2025 | 108,03 | 110,00 | 107,08 | 109,30 | 0,99% | - |
| 17.06.2025 | 109,28 | 109,55 | 107,93 | 108,23 | -0,89% | - |
| 16.06.2025 | 108,03 | 109,63 | 107,68 | 109,20 | 1,18% | - |
| 13.06.2025 | 110,70 | 111,30 | 107,15 | 107,93 | -2,70% | - |
| 12.06.2025 | 112,98 | 112,98 | 110,18 | 110,93 | -1,86% | - |
| 11.06.2025 | 114,60 | 115,83 | 112,28 | 113,03 | -1,14% | - |
| 10.06.2025 | 113,35 | 115,48 | 112,03 | 114,33 | 1,64% | - |
| 09.06.2025 | 112,35 | 114,20 | 111,78 | 112,48 | 0,20% | - |
| 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% | - |