142,300€
0,25%
Echtzeit-Aktienkurs Generac Holdings Inc.
Bid:
Ask:
Aktienkurse zur Generac Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 143,15 | 143,65 | 134,85 | 137,52 | -3,12% | - |
| 11.12.2025 | 141,98 | 141,98 | 141,77 | 141,95 | 1,61% | - |
| 10.12.2025 | 137,65 | 139,70 | 137,33 | 139,70 | 1,38% | - |
| 09.12.2025 | 141,23 | 141,73 | 137,70 | 137,80 | -2,41% | - |
| 08.12.2025 | 141,85 | 144,20 | 141,20 | 141,20 | 1,07% | - |
| 05.12.2025 | 140,18 | 141,95 | 139,43 | 139,70 | 2,80% | - |
| 03.12.2025 | 133,63 | 136,85 | 132,45 | 135,90 | 5,88% | - |
| 01.12.2025 | 130,33 | 130,52 | 127,53 | 128,35 | -1,12% | - |
| 28.11.2025 | 128,13 | 132,27 | 128,10 | 129,80 | 1,49% | - |
| 27.11.2025 | 128,33 | 128,58 | 127,78 | 127,90 | -0,47% | - |
| 26.11.2025 | 128,52 | 129,85 | 127,68 | 128,50 | 0,04% | - |
| 25.11.2025 | 125,50 | 129,25 | 124,08 | 128,45 | 3,05% | - |
| 24.11.2025 | 127,03 | 128,27 | 124,65 | 124,65 | -3,13% | - |
| 21.11.2025 | 121,93 | 129,33 | 121,25 | 128,68 | 1,62% | - |
| 20.11.2025 | 128,90 | 134,30 | 126,63 | 126,63 | 2,95% | - |
| 19.11.2025 | 122,93 | 123,30 | 122,93 | 123,00 | 1,80% | - |
| 18.11.2025 | 120,18 | 121,05 | 119,95 | 120,83 | -3,76% | - |
| 17.11.2025 | 130,35 | 131,70 | 124,95 | 125,55 | -3,42% | - |
| 14.11.2025 | 132,85 | 133,00 | 129,05 | 130,00 | -4,55% | - |
| 13.11.2025 | 140,55 | 140,58 | 136,20 | 136,20 | -2,26% | - |
| 12.11.2025 | 136,52 | 141,18 | 136,00 | 139,35 | 2,46% | - |
| 11.11.2025 | 135,60 | 138,85 | 133,50 | 136,00 | 0,82% | - |
| 10.11.2025 | 134,58 | 137,73 | 133,52 | 134,90 | 1,70% | - |
| 07.11.2025 | 133,52 | 134,40 | 129,68 | 132,65 | -4,33% | - |
| 05.11.2025 | 136,50 | 140,33 | 135,63 | 138,65 | 1,72% | - |
| 04.11.2025 | 141,00 | 142,98 | 136,23 | 136,30 | -3,09% | - |
| 03.11.2025 | 145,60 | 146,70 | 140,52 | 140,65 | -3,43% | 1.000,00 |
| 31.10.2025 | 143,38 | 148,65 | 143,23 | 145,65 | -6,27% | - |
| 30.10.2025 | 156,75 | 157,85 | 141,93 | 155,40 | -1,58% | 40,00 |
| 29.10.2025 | 164,00 | 171,70 | 137,20 | 157,90 | -1,19% | - |
| 28.10.2025 | 162,83 | 165,08 | 158,95 | 159,80 | -1,87% | - |
| 27.10.2025 | 165,80 | 168,08 | 161,43 | 162,85 | -0,11% | - |
| 24.10.2025 | 163,18 | 163,27 | 162,68 | 163,02 | 4,54% | - |
| 23.10.2025 | 157,95 | 164,50 | 155,95 | 155,95 | 0,16% | - |
| 22.10.2025 | 165,95 | 167,25 | 155,68 | 155,70 | -9,33% | - |
| 21.10.2025 | 168,27 | 171,83 | 167,90 | 171,73 | 2,13% | - |
| 20.10.2025 | 163,83 | 168,70 | 163,70 | 168,15 | 3,48% | - |
| 17.10.2025 | 163,45 | 165,23 | 160,70 | 162,50 | -1,20% | - |
| 16.10.2025 | 164,48 | 164,52 | 164,43 | 164,48 | -2,19% | - |
| 15.10.2025 | 158,63 | 168,88 | 158,35 | 168,15 | 7,05% | - |
| 14.10.2025 | 149,13 | 157,27 | 147,30 | 157,08 | 5,17% | - |
| 13.10.2025 | 147,85 | 150,93 | 147,52 | 149,35 | 1,46% | - |
| 10.10.2025 | 148,77 | 154,10 | 146,50 | 147,20 | 1,27% | - |
| 09.10.2025 | 147,15 | 147,63 | 145,25 | 145,35 | -0,55% | - |
| 08.10.2025 | 143,77 | 147,50 | 143,30 | 146,15 | 2,60% | - |
| 07.10.2025 | 140,08 | 143,40 | 140,08 | 142,45 | 1,79% | - |
| 06.10.2025 | 141,50 | 144,23 | 139,08 | 139,95 | -0,53% | - |
| 03.10.2025 | 145,35 | 145,93 | 139,60 | 140,70 | -2,46% | - |
| 02.10.2025 | 143,05 | 145,48 | 142,20 | 144,25 | 1,05% | - |
| 01.10.2025 | 141,60 | 143,48 | 140,83 | 142,75 | 0,12% | - |
| 30.09.2025 | 141,25 | 143,75 | 140,05 | 142,58 | 1,51% | - |
| 29.09.2025 | 143,77 | 145,48 | 140,45 | 140,45 | -2,06% | - |
| 26.09.2025 | 140,70 | 144,20 | 139,83 | 143,40 | 0,77% | - |
| 24.09.2025 | 142,10 | 146,93 | 141,83 | 142,30 | -3,54% | - |
| 23.09.2025 | 157,60 | 159,15 | 147,52 | 147,52 | -5,83% | - |
| 22.09.2025 | 155,15 | 157,88 | 153,65 | 156,65 | -0,02% | - |
| 19.09.2025 | 156,30 | 156,68 | 156,10 | 156,68 | 1,31% | - |
| 18.09.2025 | 154,13 | 155,70 | 153,85 | 154,65 | -0,26% | - |
| 17.09.2025 | 154,80 | 155,10 | 154,77 | 155,05 | 1,03% | - |
| 16.09.2025 | 157,77 | 159,33 | 152,55 | 153,48 | -2,25% | - |
| 15.09.2025 | 157,35 | 159,15 | 156,02 | 157,00 | -2,07% | - |
| 12.09.2025 | 160,27 | 161,35 | 159,45 | 160,33 | -0,48% | - |
| 11.09.2025 | 158,27 | 164,05 | 157,40 | 161,10 | 0,94% | - |
| 10.09.2025 | 155,77 | 159,60 | 154,98 | 159,60 | 3,37% | 70,00 |
| 09.09.2025 | 156,35 | 157,38 | 153,50 | 154,40 | -1,03% | - |
| 08.09.2025 | 154,73 | 157,88 | 153,40 | 156,00 | 1,33% | - |
| 05.09.2025 | 152,83 | 154,90 | 150,70 | 153,95 | 0,75% | - |
| 04.09.2025 | 150,15 | 153,08 | 149,50 | 152,80 | 1,76% | - |
| 03.09.2025 | 153,70 | 154,58 | 150,15 | 150,15 | -1,70% | - |
| 02.09.2025 | 158,18 | 158,68 | 152,48 | 152,75 | -2,55% | - |
| 01.09.2025 | 158,13 | 158,45 | 156,75 | 156,75 | -0,90% | - |
| 29.08.2025 | 159,95 | 160,38 | 156,88 | 158,18 | -1,37% | - |
| 28.08.2025 | 161,25 | 161,45 | 159,58 | 160,38 | 0,20% | - |
| 27.08.2025 | 163,02 | 164,38 | 160,05 | 160,05 | -1,08% | - |
| 26.08.2025 | 165,90 | 166,05 | 160,27 | 161,80 | -2,81% | - |
| 25.08.2025 | 166,05 | 166,85 | 165,02 | 166,48 | 0,27% | - |
| 22.08.2025 | 164,52 | 166,55 | 163,73 | 166,02 | 1,13% | - |
| 21.08.2025 | 162,75 | 165,30 | 161,27 | 164,18 | 0,80% | 110,00 |
| 20.08.2025 | 170,80 | 170,95 | 161,48 | 162,88 | -4,67% | - |
| 19.08.2025 | 169,68 | 172,80 | 168,73 | 170,85 | 0,60% | - |
| 18.08.2025 | 170,00 | 171,48 | 169,35 | 169,83 | 0,10% | - |
| 15.08.2025 | 171,88 | 172,33 | 168,35 | 169,65 | -0,59% | - |
| 14.08.2025 | 173,18 | 174,50 | 169,25 | 170,65 | -1,59% | - |
| 13.08.2025 | 170,18 | 173,60 | 168,38 | 173,40 | 3,34% | - |
| 12.08.2025 | 169,23 | 171,20 | 167,73 | 167,80 | -0,92% | 40,00 |
| 11.08.2025 | 168,43 | 172,40 | 167,93 | 169,35 | 0,40% | - |
| 08.08.2025 | 166,25 | 168,98 | 166,23 | 168,68 | 1,72% | - |
| 07.08.2025 | 166,15 | 169,80 | 165,30 | 165,83 | -0,33% | - |
| 06.08.2025 | 171,13 | 172,33 | 165,77 | 166,38 | -2,38% | - |
| 05.08.2025 | 170,38 | 173,20 | 168,73 | 170,43 | 0,31% | - |
| 04.08.2025 | 167,88 | 169,90 | 166,45 | 169,90 | 1,51% | 240,00 |
| 01.08.2025 | 169,95 | 169,95 | 162,23 | 167,38 | -1,95% | - |
| 31.07.2025 | 158,08 | 172,43 | 156,60 | 170,70 | 7,24% | - |
| 30.07.2025 | 132,30 | 159,18 | 131,38 | 159,18 | 21,51% | - |
| 29.07.2025 | 134,48 | 138,43 | 130,50 | 131,00 | -2,28% | - |
| 28.07.2025 | 134,35 | 135,88 | 133,18 | 134,05 | 0,26% | - |
| 25.07.2025 | 130,80 | 133,95 | 130,50 | 133,70 | 2,37% | - |
| 24.07.2025 | 129,50 | 131,15 | 129,40 | 130,60 | 0,52% | - |
| 23.07.2025 | 128,60 | 130,65 | 128,35 | 129,93 | 1,54% | - |
| 22.07.2025 | 128,58 | 129,45 | 126,30 | 127,95 | -0,43% | - |