171,700€
-3,21%
Echtzeit-Aktienkurs Generac Holdings Inc.
Bid:
Ask:
Aktienkurse zur Generac Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 175,75 | 176,05 | 170,38 | 172,70 | -2,50% | - |
| 14.11.2024 | 180,48 | 184,70 | 176,58 | 177,13 | -2,02% | - |
| 13.11.2024 | 178,75 | 185,20 | 178,27 | 180,77 | 0,92% | - |
| 12.11.2024 | 182,73 | 183,05 | 176,68 | 179,13 | -2,28% | - |
| 11.11.2024 | 178,35 | 183,88 | 176,90 | 183,30 | 3,76% | - |
| 08.11.2024 | 173,25 | 177,93 | 172,23 | 176,65 | 2,23% | - |
| 07.11.2024 | 171,08 | 174,35 | 168,55 | 172,80 | 1,08% | - |
| 06.11.2024 | 172,27 | 176,77 | 168,68 | 170,95 | 2,69% | - |
| 05.11.2024 | 157,15 | 166,73 | 156,08 | 166,48 | 6,02% | - |
| 04.11.2024 | 155,30 | 157,85 | 154,10 | 157,02 | 0,72% | 250,00 |
| 01.11.2024 | 152,18 | 159,02 | 152,08 | 155,90 | 3,30% | - |
| 31.10.2024 | 151,68 | 156,23 | 144,73 | 150,93 | 0,85% | - |
| 30.10.2024 | 152,93 | 153,45 | 149,63 | 149,65 | -2,48% | - |
| 29.10.2024 | 153,10 | 153,68 | 150,15 | 153,45 | 0,85% | - |
| 28.10.2024 | 152,85 | 154,63 | 151,73 | 152,15 | -0,11% | - |
| 25.10.2024 | 153,38 | 154,70 | 151,73 | 152,33 | -0,62% | - |
| 24.10.2024 | 153,73 | 155,70 | 151,25 | 153,27 | -0,52% | - |
| 23.10.2024 | 154,55 | 155,60 | 153,10 | 154,08 | -0,68% | - |
| 22.10.2024 | 153,75 | 155,80 | 152,80 | 155,13 | 0,65% | - |
| 21.10.2024 | 154,15 | 155,60 | 151,88 | 154,13 | 0,06% | - |
| 18.10.2024 | 155,33 | 156,93 | 152,70 | 154,02 | -0,96% | - |
| 17.10.2024 | 160,35 | 162,65 | 154,85 | 155,52 | -3,05% | - |
| 16.10.2024 | 156,23 | 161,75 | 155,30 | 160,43 | 2,66% | - |
| 15.10.2024 | 159,65 | 160,23 | 156,05 | 156,27 | -1,95% | - |
| 14.10.2024 | 158,83 | 160,25 | 155,45 | 159,38 | 0,35% | - |
| 11.10.2024 | 152,05 | 158,98 | 151,08 | 158,83 | 4,44% | - |
| 10.10.2024 | 156,75 | 156,93 | 150,30 | 152,08 | -3,43% | - |
| 09.10.2024 | 156,20 | 161,00 | 153,85 | 157,48 | 1,03% | 128,00 |
| 08.10.2024 | 159,48 | 159,55 | 153,58 | 155,88 | -1,61% | 2,00 |
| 07.10.2024 | 145,93 | 159,90 | 145,52 | 158,43 | 8,55% | - |
| 04.10.2024 | 143,38 | 146,55 | 143,30 | 145,95 | 1,83% | - |
| 03.10.2024 | 146,60 | 147,02 | 142,75 | 143,33 | -2,23% | - |
| 02.10.2024 | 142,58 | 146,95 | 141,48 | 146,60 | 2,55% | - |
| 01.10.2024 | 142,52 | 146,13 | 140,48 | 142,95 | 0,14% | - |
| 30.09.2024 | 139,93 | 142,85 | 137,98 | 142,75 | 2,96% | - |
| 27.09.2024 | 136,73 | 141,25 | 136,38 | 138,65 | 1,84% | - |
| 26.09.2024 | 133,68 | 137,00 | 133,52 | 136,15 | 2,62% | - |
| 25.09.2024 | 134,55 | 136,00 | 132,52 | 132,68 | -1,67% | - |
| 24.09.2024 | 131,50 | 135,63 | 131,25 | 134,93 | 2,55% | - |
| 23.09.2024 | 127,20 | 132,02 | 126,98 | 131,58 | 3,66% | - |
| 20.09.2024 | 127,88 | 128,45 | 125,70 | 126,93 | -0,82% | - |
| 19.09.2024 | 129,52 | 132,23 | 127,63 | 127,98 | -0,70% | - |
| 18.09.2024 | 129,40 | 131,55 | 128,08 | 128,88 | -0,39% | - |
| 17.09.2024 | 127,05 | 130,08 | 127,05 | 129,38 | 1,73% | - |
| 16.09.2024 | 126,80 | 127,70 | 125,23 | 127,18 | 0,28% | - |
| 13.09.2024 | 126,90 | 129,23 | 126,33 | 126,83 | -0,24% | - |
| 12.09.2024 | 130,27 | 130,48 | 126,05 | 127,13 | -2,27% | - |
| 11.09.2024 | 128,50 | 130,18 | 125,83 | 130,08 | 0,54% | - |
| 10.09.2024 | 128,77 | 130,88 | 127,28 | 129,38 | 0,27% | - |
| 09.09.2024 | 126,35 | 131,38 | 126,35 | 129,02 | 2,42% | - |
| 06.09.2024 | 130,73 | 132,18 | 125,30 | 125,98 | -3,65% | - |
| 05.09.2024 | 132,48 | 132,73 | 128,75 | 130,75 | -1,30% | - |
| 04.09.2024 | 132,52 | 134,73 | 131,18 | 132,48 | -0,53% | - |
| 03.09.2024 | 141,35 | 142,77 | 132,45 | 133,18 | -5,87% | - |
| 02.09.2024 | 141,65 | 141,65 | 141,10 | 141,48 | -0,09% | - |
| 30.08.2024 | 140,35 | 142,15 | 138,40 | 141,60 | 1,29% | - |
| 29.08.2024 | 138,38 | 142,25 | 138,33 | 139,80 | 1,12% | - |
| 28.08.2024 | 140,08 | 140,70 | 137,10 | 138,25 | -0,90% | - |
| 27.08.2024 | 141,20 | 141,63 | 137,55 | 139,50 | -1,27% | - |
| 26.08.2024 | 140,23 | 142,20 | 139,45 | 141,30 | 0,78% | - |
| 23.08.2024 | 135,35 | 140,38 | 135,35 | 140,20 | 3,64% | - |
| 22.08.2024 | 136,90 | 138,73 | 134,43 | 135,27 | -1,10% | - |
| 21.08.2024 | 136,90 | 139,18 | 135,60 | 136,77 | 0,04% | - |
| 20.08.2024 | 140,05 | 141,00 | 136,70 | 136,73 | -2,27% | - |
| 19.08.2024 | 136,45 | 139,90 | 136,33 | 139,90 | 2,32% | - |
| 16.08.2024 | 135,95 | 137,10 | 134,48 | 136,73 | 0,66% | - |
| 15.08.2024 | 131,50 | 136,20 | 131,27 | 135,83 | 3,47% | - |
| 14.08.2024 | 131,00 | 132,18 | 128,38 | 131,27 | 0,38% | - |
| 13.08.2024 | 131,15 | 132,90 | 129,20 | 130,77 | -0,21% | - |
| 12.08.2024 | 132,20 | 132,77 | 129,20 | 131,05 | -0,94% | - |
| 09.08.2024 | 129,68 | 132,88 | 129,52 | 132,30 | 2,02% | - |
| 08.08.2024 | 125,15 | 130,40 | 124,33 | 129,68 | 3,37% | - |
| 07.08.2024 | 128,73 | 130,70 | 125,38 | 125,45 | -1,78% | - |
| 06.08.2024 | 131,40 | 131,98 | 127,53 | 127,73 | -1,62% | - |
| 05.08.2024 | 124,75 | 135,33 | 122,13 | 129,83 | -0,88% | - |
| 02.08.2024 | 133,95 | 134,02 | 125,83 | 130,98 | -3,00% | - |
| 01.08.2024 | 144,23 | 145,50 | 133,50 | 135,02 | -6,17% | - |
| 31.07.2024 | 143,95 | 154,75 | 139,98 | 143,90 | 0,00% | - |
| 30.07.2024 | 143,70 | 145,05 | 142,35 | 143,90 | 0,28% | - |
| 29.07.2024 | 147,40 | 149,43 | 142,48 | 143,50 | -2,31% | - |
| 26.07.2024 | 141,23 | 147,77 | 141,20 | 146,90 | 4,30% | - |
| 25.07.2024 | 140,50 | 144,55 | 138,63 | 140,85 | 0,43% | - |
| 24.07.2024 | 145,30 | 145,73 | 140,05 | 140,25 | -3,71% | - |
| 23.07.2024 | 146,80 | 149,35 | 145,55 | 145,65 | -0,85% | - |
| 22.07.2024 | 143,83 | 147,35 | 143,50 | 146,90 | 2,10% | - |
| 19.07.2024 | 144,25 | 146,38 | 141,95 | 143,88 | -0,19% | - |
| 18.07.2024 | 144,83 | 147,93 | 143,20 | 144,15 | -0,31% | - |
| 17.07.2024 | 145,20 | 146,08 | 141,80 | 144,60 | -1,03% | - |
| 16.07.2024 | 142,33 | 147,83 | 141,85 | 146,10 | 2,89% | - |
| 15.07.2024 | 142,70 | 144,55 | 137,88 | 142,00 | 0,58% | - |
| 12.07.2024 | 137,02 | 143,63 | 136,35 | 141,18 | 3,37% | - |
| 11.07.2024 | 131,15 | 136,68 | 130,08 | 136,58 | 4,08% | - |
| 10.07.2024 | 131,95 | 132,08 | 127,08 | 131,23 | -0,62% | - |
| 09.07.2024 | 131,55 | 133,20 | 129,05 | 132,05 | 0,55% | - |
| 08.07.2024 | 129,48 | 132,38 | 129,13 | 131,33 | 1,35% | - |
| 05.07.2024 | 127,85 | 129,93 | 126,13 | 129,58 | 1,31% | - |
| 04.07.2024 | 128,13 | 128,43 | 127,80 | 127,90 | 0,22% | - |
| 03.07.2024 | 127,75 | 129,55 | 125,08 | 127,63 | -0,12% | - |
| 02.07.2024 | 124,03 | 128,48 | 123,13 | 127,78 | 3,00% | - |
| 01.07.2024 | 123,15 | 125,60 | 122,98 | 124,05 | 0,67% | - |