188,475€
1,11%
Echtzeit-Aktienkurs Generac Holdings Inc.
Bid:
Ask:
Aktienkurse zur Generac Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 187,45 | 189,13 | 185,73 | 187,70 | 0,70% | 16,00 |
| 23.04.2026 | 181,33 | 187,65 | 180,68 | 186,40 | 2,64% | - |
| 22.04.2026 | 183,55 | 186,58 | 181,60 | 181,60 | -1,33% | - |
| 21.04.2026 | 185,05 | 186,58 | 182,20 | 184,05 | -0,58% | - |
| 20.04.2026 | 183,80 | 186,05 | 177,68 | 185,13 | 2,62% | 15,00 |
| 17.04.2026 | 174,43 | 183,25 | 173,48 | 180,40 | 2,35% | - |
| 16.04.2026 | 174,40 | 176,60 | 171,10 | 176,25 | 2,75% | - |
| 15.04.2026 | 179,13 | 183,68 | 170,48 | 171,52 | -4,72% | 9,00 |
| 14.04.2026 | 175,02 | 181,23 | 171,58 | 180,02 | 3,54% | - |
| 13.04.2026 | 174,35 | 176,65 | 172,83 | 173,88 | -2,00% | - |
| 10.04.2026 | 177,48 | 179,18 | 176,05 | 177,43 | -0,06% | 1,00 |
| 09.04.2026 | 173,60 | 178,27 | 172,33 | 177,52 | 5,54% | - |
| 08.04.2026 | 164,77 | 171,40 | 163,63 | 168,20 | 2,50% | - |
| 07.04.2026 | 168,18 | 169,95 | 162,68 | 164,10 | -2,93% | - |
| 02.04.2026 | 171,73 | 173,13 | 163,65 | 169,05 | -1,54% | - |
| 01.04.2026 | 169,13 | 174,45 | 169,00 | 171,70 | 2,54% | - |
| 31.03.2026 | 161,85 | 169,40 | 161,85 | 167,45 | 3,75% | - |
| 30.03.2026 | 168,95 | 174,13 | 160,93 | 161,40 | -4,81% | - |
| 27.03.2026 | 172,98 | 172,98 | 167,83 | 169,55 | -1,19% | 14,00 |
| 26.03.2026 | 177,52 | 180,45 | 171,60 | 171,60 | -3,41% | 10,00 |
| 25.03.2026 | 181,73 | 185,08 | 158,95 | 177,65 | -2,22% | 49,00 |
| 24.03.2026 | 173,77 | 181,75 | 172,85 | 181,68 | 3,49% | - |
| 23.03.2026 | 174,08 | 181,30 | 167,55 | 175,55 | 2,96% | 70,00 |
| 20.03.2026 | 173,38 | 175,20 | 169,43 | 170,50 | -1,15% | 30,00 |
| 19.03.2026 | 176,08 | 177,98 | 167,98 | 172,48 | -2,23% | 3,00 |
| 18.03.2026 | 177,85 | 182,48 | 175,68 | 176,40 | -1,02% | 110,00 |
| 17.03.2026 | 174,88 | 178,88 | 173,50 | 178,23 | 0,86% | 1,00 |
| 16.03.2026 | 176,43 | 179,00 | 174,75 | 176,70 | 0,53% | 5,00 |
| 13.03.2026 | 178,70 | 184,58 | 174,95 | 175,77 | 0,11% | 48,00 |
| 12.03.2026 | 180,38 | 184,33 | 173,80 | 175,58 | -4,55% | - |
| 11.03.2026 | 182,33 | 185,83 | 178,35 | 183,95 | 1,13% | - |
| 10.03.2026 | 177,98 | 184,48 | 176,80 | 181,90 | 2,52% | 101,00 |
| 09.03.2026 | 173,63 | 179,25 | 167,63 | 177,43 | 0,92% | 106,00 |
| 06.03.2026 | 188,48 | 189,88 | 174,77 | 175,80 | -6,44% | 421,00 |
| 05.03.2026 | 189,85 | 195,65 | 185,40 | 187,90 | -0,83% | 2.496,00 |
| 04.03.2026 | 187,58 | 193,73 | 187,05 | 189,48 | -1,29% | - |
| 03.03.2026 | 197,05 | 197,55 | 186,45 | 191,95 | -2,53% | 20,00 |
| 02.03.2026 | 188,52 | 197,13 | 185,75 | 196,93 | 3,18% | 523,00 |
| 27.02.2026 | 197,43 | 198,85 | 189,68 | 190,85 | -3,76% | 20,00 |
| 26.02.2026 | 200,80 | 203,25 | 195,70 | 198,30 | -0,81% | 1,00 |
| 25.02.2026 | 198,80 | 206,75 | 195,60 | 199,93 | 0,78% | 1.114,00 |
| 24.02.2026 | 193,00 | 199,08 | 191,43 | 198,38 | 3,23% | 545,00 |
| 23.02.2026 | 193,70 | 196,52 | 187,48 | 192,18 | -1,78% | 39,00 |
| 20.02.2026 | 193,83 | 196,45 | 191,58 | 195,65 | 0,89% | 1,00 |
| 19.02.2026 | 194,02 | 196,35 | 191,93 | 193,93 | 0,75% | - |
| 18.02.2026 | 196,68 | 199,88 | 190,73 | 192,48 | -2,05% | 151,00 |
| 17.02.2026 | 189,52 | 199,10 | 187,43 | 196,50 | 3,68% | 25,00 |
| 16.02.2026 | 189,52 | 189,90 | 189,27 | 189,52 | -0,24% | - |
| 13.02.2026 | 182,68 | 190,33 | 179,73 | 189,98 | 3,85% | 2,00 |
| 12.02.2026 | 182,00 | 192,50 | 177,23 | 182,93 | 1,78% | 257,00 |
| 11.02.2026 | 153,08 | 185,68 | 144,55 | 179,73 | 16,88% | - |
| 10.02.2026 | 153,50 | 156,65 | 153,00 | 153,77 | -1,09% | - |
| 09.02.2026 | 154,90 | 155,90 | 149,98 | 155,48 | 0,88% | - |
| 06.02.2026 | 145,48 | 154,27 | 145,48 | 154,13 | 5,67% | 18,00 |
| 05.02.2026 | 150,10 | 150,88 | 144,18 | 145,85 | -2,80% | - |
| 04.02.2026 | 144,45 | 154,18 | 144,45 | 150,05 | 2,84% | - |
| 03.02.2026 | 145,58 | 150,70 | 144,02 | 145,90 | 0,36% | 20,00 |
| 02.02.2026 | 138,38 | 146,73 | 137,95 | 145,38 | 2,72% | 9,00 |
| 30.01.2026 | 142,35 | 145,05 | 139,05 | 141,52 | -0,23% | - |
| 29.01.2026 | 145,58 | 147,70 | 140,15 | 141,85 | -2,42% | - |
| 28.01.2026 | 142,15 | 147,18 | 141,30 | 145,38 | 2,02% | - |
| 27.01.2026 | 141,60 | 142,70 | 138,83 | 142,50 | 0,99% | - |
| 26.01.2026 | 146,38 | 150,05 | 135,90 | 141,10 | -3,55% | - |
| 23.01.2026 | 150,65 | 151,38 | 144,58 | 146,30 | -2,50% | 30,00 |
| 22.01.2026 | 147,30 | 154,55 | 147,30 | 150,05 | 0,69% | - |
| 21.01.2026 | 138,52 | 149,13 | 138,50 | 149,02 | 7,54% | - |
| 20.01.2026 | 137,05 | 142,90 | 130,52 | 138,58 | 1,08% | - |
| 19.01.2026 | 138,38 | 138,38 | 136,90 | 137,10 | -0,44% | - |
| 16.01.2026 | 139,02 | 140,58 | 137,45 | 137,70 | -0,42% | - |
| 15.01.2026 | 137,63 | 140,88 | 137,27 | 138,27 | 0,84% | - |
| 14.01.2026 | 135,73 | 137,48 | 131,48 | 137,13 | 0,57% | - |
| 13.01.2026 | 134,30 | 137,70 | 133,13 | 136,35 | 2,02% | - |
| 12.01.2026 | 131,27 | 134,55 | 129,58 | 133,65 | 2,04% | - |
| 09.01.2026 | 127,63 | 132,35 | 127,63 | 130,98 | 2,50% | - |
| 08.01.2026 | 121,33 | 129,43 | 121,18 | 127,78 | 5,01% | 29,00 |
| 07.01.2026 | 124,40 | 126,35 | 120,88 | 121,68 | -2,43% | - |
| 06.01.2026 | 126,93 | 127,73 | 121,60 | 124,70 | -1,48% | - |
| 05.01.2026 | 121,23 | 126,60 | 120,75 | 126,58 | 4,69% | - |
| 02.01.2026 | 116,13 | 120,93 | 115,20 | 120,90 | 3,03% | - |
| 30.12.2025 | 117,80 | 117,80 | 117,35 | 117,35 | -0,47% | - |
| 29.12.2025 | 119,60 | 119,60 | 117,10 | 117,90 | -0,82% | - |
| 23.12.2025 | 118,85 | 119,75 | 116,98 | 118,88 | -0,38% | - |
| 22.12.2025 | 118,75 | 120,10 | 116,95 | 119,33 | 1,17% | 2,00 |
| 19.12.2025 | 116,90 | 123,10 | 116,55 | 117,95 | 0,47% | - |
| 18.12.2025 | 123,25 | 127,25 | 115,05 | 117,40 | -5,66% | - |
| 17.12.2025 | 134,25 | 134,25 | 122,70 | 124,45 | -6,15% | - |
| 16.12.2025 | 134,23 | 135,63 | 131,38 | 132,60 | -1,39% | - |
| 15.12.2025 | 136,88 | 139,00 | 133,77 | 134,48 | -2,15% | - |
| 12.12.2025 | 142,85 | 143,65 | 134,85 | 137,43 | -3,95% | - |
| 11.12.2025 | 142,43 | 143,13 | 140,05 | 143,08 | 0,18% | - |
| 10.12.2025 | 138,18 | 143,60 | 136,05 | 142,83 | 3,31% | - |
| 09.12.2025 | 140,98 | 142,08 | 138,20 | 138,25 | -1,81% | 1,00 |
| 08.12.2025 | 139,43 | 144,77 | 139,20 | 140,80 | 0,34% | - |
| 05.12.2025 | 140,10 | 141,98 | 139,48 | 140,33 | 0,02% | - |
| 04.12.2025 | 136,40 | 142,20 | 135,40 | 140,30 | 3,14% | - |
| 03.12.2025 | 133,63 | 136,83 | 132,90 | 136,02 | 1,99% | - |
| 02.12.2025 | 128,38 | 136,10 | 127,05 | 133,38 | 3,25% | 20,00 |
| 01.12.2025 | 130,75 | 130,75 | 127,50 | 129,18 | -1,02% | 30,00 |
| 28.11.2025 | 128,10 | 131,33 | 128,10 | 130,50 | 2,09% | - |
| 27.11.2025 | 129,13 | 129,13 | 127,78 | 127,83 | -0,93% | - |