167,600€
1,51%
Echtzeit-Aktienkurs Generac Holdings Inc.
Bid:
Ask:
Aktienkurse zur Generac Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 21.07.2025 | 131,75 | 132,55 | 128,50 | 128,50 | -2,52% | - |
| 18.07.2025 | 129,18 | 132,40 | 128,40 | 131,83 | 1,93% | - |
| 17.07.2025 | 126,15 | 130,08 | 125,70 | 129,33 | 2,52% | - |
| 16.07.2025 | 126,15 | 127,75 | 123,73 | 126,15 | -0,36% | - |
| 15.07.2025 | 127,58 | 128,65 | 126,33 | 126,60 | -0,35% | - |
| 14.07.2025 | 128,85 | 129,23 | 127,05 | 127,05 | -1,49% | - |
| 11.07.2025 | 129,55 | 129,77 | 128,35 | 128,98 | -0,67% | - |
| 10.07.2025 | 128,33 | 132,02 | 128,15 | 129,85 | 0,82% | - |
| 09.07.2025 | 127,33 | 129,65 | 127,23 | 128,80 | 1,14% | - |
| 08.07.2025 | 126,48 | 128,58 | 125,93 | 127,35 | 0,51% | 14,00 |
| 07.07.2025 | 129,20 | 130,08 | 126,00 | 126,70 | -1,59% | - |
| 04.07.2025 | 129,40 | 129,58 | 128,65 | 128,75 | -0,41% | - |
| 03.07.2025 | 127,78 | 130,10 | 127,58 | 129,27 | 1,21% | - |
| 02.07.2025 | 125,55 | 127,73 | 124,73 | 127,73 | 2,59% | - |
| 01.07.2025 | 121,40 | 125,63 | 119,80 | 124,50 | 2,30% | - |
| 30.06.2025 | 122,20 | 122,95 | 121,20 | 121,70 | -0,02% | - |
| 27.06.2025 | 122,00 | 123,33 | 120,40 | 121,73 | 0,06% | - |
| 26.06.2025 | 119,53 | 122,48 | 118,78 | 121,65 | 1,71% | - |
| 25.06.2025 | 117,15 | 119,93 | 115,95 | 119,60 | 2,11% | - |
| 24.06.2025 | 115,90 | 117,35 | 114,58 | 117,13 | 1,58% | - |
| 23.06.2025 | 110,38 | 115,55 | 110,33 | 115,30 | 4,18% | - |
| 20.06.2025 | 108,63 | 111,35 | 108,58 | 110,68 | 2,55% | - |
| 19.06.2025 | 109,25 | 109,25 | 107,93 | 107,93 | -1,26% | - |
| 18.06.2025 | 107,88 | 110,05 | 107,25 | 109,30 | 1,20% | - |
| 17.06.2025 | 108,85 | 109,53 | 107,93 | 108,00 | -1,21% | - |
| 16.06.2025 | 108,15 | 109,95 | 108,15 | 109,33 | 1,25% | - |
| 13.06.2025 | 109,25 | 110,85 | 107,23 | 107,98 | -2,70% | - |
| 12.06.2025 | 112,10 | 112,38 | 110,50 | 110,98 | -1,81% | - |
| 11.06.2025 | 114,25 | 115,83 | 112,28 | 113,03 | -1,29% | - |
| 10.06.2025 | 112,40 | 115,48 | 112,15 | 114,50 | 1,78% | - |
| 09.06.2025 | 111,90 | 114,18 | 111,85 | 112,50 | 0,27% | 21,00 |
| 06.06.2025 | 110,80 | 114,03 | 110,75 | 112,20 | 1,56% | - |
| 05.06.2025 | 111,65 | 111,93 | 109,55 | 110,48 | -1,05% | - |
| 04.06.2025 | 111,90 | 112,70 | 110,73 | 111,65 | -0,36% | - |
| 03.06.2025 | 105,30 | 112,18 | 104,98 | 112,05 | 6,31% | - |
| 02.06.2025 | 106,90 | 107,10 | 103,33 | 105,40 | -1,93% | - |
| 30.05.2025 | 109,68 | 109,90 | 106,88 | 107,48 | -1,62% | - |
| 29.05.2025 | 111,28 | 112,55 | 108,80 | 109,25 | -0,93% | - |
| 28.05.2025 | 111,30 | 113,25 | 110,08 | 110,28 | -0,85% | - |
| 27.05.2025 | 110,13 | 112,38 | 108,63 | 111,23 | 0,88% | - |
| 26.05.2025 | 109,73 | 110,40 | 109,68 | 110,25 | 1,36% | - |
| 23.05.2025 | 109,35 | 110,23 | 107,03 | 108,78 | -1,02% | - |
| 22.05.2025 | 108,48 | 110,58 | 106,73 | 109,90 | 1,22% | - |
| 21.05.2025 | 111,90 | 111,95 | 108,45 | 108,58 | -3,70% | - |
| 20.05.2025 | 114,70 | 114,85 | 112,53 | 112,75 | -1,76% | - |
| 19.05.2025 | 114,78 | 114,88 | 111,10 | 114,78 | -1,18% | - |
| 16.05.2025 | 113,58 | 116,45 | 113,43 | 116,15 | 1,98% | - |
| 15.05.2025 | 114,20 | 114,58 | 112,70 | 113,90 | -1,00% | - |
| 14.05.2025 | 115,45 | 115,80 | 113,63 | 115,05 | -0,28% | - |
| 13.05.2025 | 114,18 | 117,43 | 113,70 | 115,38 | 0,63% | 220,00 |
| 12.05.2025 | 109,53 | 117,48 | 109,18 | 114,65 | 6,58% | - |
| 09.05.2025 | 107,38 | 108,23 | 106,43 | 107,58 | 0,14% | - |
| 08.05.2025 | 103,35 | 108,70 | 103,25 | 107,43 | 4,65% | - |
| 07.05.2025 | 100,57 | 103,05 | 100,31 | 102,65 | 2,70% | - |
| 06.05.2025 | 102,78 | 103,05 | 99,84 | 99,96 | -3,05% | 1.500,00 |
| 05.05.2025 | 100,46 | 103,85 | 100,19 | 103,10 | 1,83% | - |
| 02.05.2025 | 100,06 | 102,53 | 99,31 | 101,25 | 0,25% | - |
| 30.04.2025 | 98,22 | 101,88 | 96,38 | 101,00 | 1,59% | - |
| 29.04.2025 | 100,16 | 100,85 | 97,54 | 99,42 | 0,15% | - |
| 28.04.2025 | 98,69 | 101,18 | 97,78 | 99,27 | -0,16% | - |
| 25.04.2025 | 100,46 | 101,10 | 98,83 | 99,43 | -0,52% | - |
| 24.04.2025 | 96,61 | 100,85 | 95,92 | 99,95 | 2,82% | - |
| 23.04.2025 | 98,75 | 102,18 | 97,12 | 97,20 | 0,31% | - |
| 22.04.2025 | 92,42 | 97,74 | 92,42 | 96,90 | -1,28% | - |
| 17.04.2025 | 98,23 | 101,53 | 96,83 | 98,16 | 1,04% | - |
| 16.04.2025 | 98,22 | 99,97 | 95,85 | 97,15 | -2,98% | - |
| 15.04.2025 | 99,77 | 101,38 | 99,15 | 100,13 | 0,20% | - |
| 14.04.2025 | 97,36 | 103,53 | 97,14 | 99,94 | 2,92% | - |
| 11.04.2025 | 96,93 | 97,86 | 93,86 | 97,10 | 0,47% | - |
| 10.04.2025 | 104,43 | 104,63 | 93,67 | 96,65 | -7,86% | - |
| 09.04.2025 | 90,29 | 105,05 | 89,20 | 104,90 | 12,77% | 32,00 |
| 08.04.2025 | 102,55 | 104,93 | 91,88 | 93,02 | -8,15% | - |
| 07.04.2025 | 98,64 | 105,10 | 96,43 | 101,28 | -1,05% | - |
| 04.04.2025 | 104,03 | 104,45 | 96,31 | 102,35 | -2,45% | - |
| 03.04.2025 | 112,18 | 112,35 | 104,50 | 104,93 | -11,23% | - |
| 02.04.2025 | 116,90 | 118,50 | 114,83 | 118,20 | 0,94% | - |
| 01.04.2025 | 116,75 | 117,60 | 113,75 | 117,10 | 0,00% | - |
| 31.03.2025 | 116,90 | 118,10 | 113,83 | 117,10 | 0,13% | - |
| 28.03.2025 | 121,30 | 122,00 | 116,63 | 116,95 | -3,94% | - |
| 27.03.2025 | 124,43 | 124,63 | 120,65 | 121,75 | -1,60% | - |
| 26.03.2025 | 126,05 | 127,05 | 122,03 | 123,73 | -2,19% | - |
| 25.03.2025 | 127,30 | 128,45 | 123,35 | 126,50 | 0,30% | - |
| 24.03.2025 | 122,18 | 128,05 | 122,10 | 126,13 | 3,98% | - |
| 21.03.2025 | 123,08 | 123,08 | 119,43 | 121,30 | -2,33% | - |
| 20.03.2025 | 123,03 | 125,70 | 121,85 | 124,20 | 0,71% | - |
| 19.03.2025 | 120,68 | 124,25 | 120,55 | 123,33 | 2,79% | - |