116,950€
0,86%
Echtzeit-Aktienkurs Generac Holdings Inc.
Bid:
Ask:
Aktienkurse zur Generac Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 116,90 | 117,05 | 116,73 | 117,00 | -0,09% | - |
| 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% | - |
| 18.03.2025 | 121,18 | 121,35 | 118,00 | 119,98 | -0,52% | - |
| 17.03.2025 | 119,30 | 124,13 | 118,98 | 120,60 | 1,54% | - |
| 14.03.2025 | 118,38 | 120,23 | 117,88 | 118,78 | -0,48% | - |
| 13.03.2025 | 120,70 | 121,93 | 116,85 | 119,35 | -1,22% | - |
| 12.03.2025 | 120,55 | 122,85 | 119,00 | 120,83 | -0,64% | - |
| 11.03.2025 | 121,25 | 122,38 | 117,93 | 121,60 | 0,45% | - |
| 10.03.2025 | 125,55 | 126,45 | 119,95 | 121,05 | -3,91% | - |
| 07.03.2025 | 121,00 | 126,98 | 119,38 | 125,98 | 3,81% | - |
| 06.03.2025 | 120,40 | 122,98 | 118,03 | 121,35 | 0,71% | - |
| 05.03.2025 | 120,85 | 122,55 | 118,88 | 120,50 | 0,12% | - |
| 04.03.2025 | 125,03 | 125,03 | 119,88 | 120,35 | -3,60% | - |
| 03.03.2025 | 131,08 | 131,40 | 124,13 | 124,85 | -4,86% | - |
| 28.02.2025 | 131,10 | 132,40 | 129,23 | 131,23 | 0,23% | - |
| 27.02.2025 | 133,25 | 134,30 | 130,33 | 130,93 | -1,36% | - |
| 26.02.2025 | 132,55 | 134,80 | 131,80 | 132,73 | 0,53% | - |
| 25.02.2025 | 132,25 | 132,93 | 129,98 | 132,02 | -0,11% | - |
| 24.02.2025 | 132,05 | 134,43 | 130,75 | 132,18 | 0,15% | - |
| 21.02.2025 | 132,05 | 133,60 | 130,27 | 131,98 | 0,04% | 1,00 |
| 20.02.2025 | 136,35 | 136,40 | 130,98 | 131,93 | -3,40% | - |
| 19.02.2025 | 137,73 | 138,15 | 135,02 | 136,58 | -0,85% | - |
| 18.02.2025 | 140,75 | 141,85 | 136,65 | 137,75 | -1,92% | - |
| 17.02.2025 | 140,15 | 140,58 | 140,00 | 140,45 | 0,36% | - |
| 14.02.2025 | 140,55 | 141,63 | 137,38 | 139,95 | -0,30% | - |
| 13.02.2025 | 146,40 | 148,10 | 139,40 | 140,38 | -4,30% | - |
| 12.02.2025 | 137,15 | 149,40 | 133,35 | 146,68 | 7,26% | - |
| 11.02.2025 | 140,45 | 140,60 | 134,45 | 136,75 | -2,84% | - |
| 10.02.2025 | 138,33 | 141,80 | 137,73 | 140,75 | 2,23% | 66,00 |
| 07.02.2025 | 137,45 | 138,75 | 136,20 | 137,68 | 0,24% | - |
| 06.02.2025 | 137,08 | 138,93 | 135,93 | 137,35 | 0,48% | - |
| 05.02.2025 | 136,80 | 137,98 | 135,27 | 136,70 | -0,40% | - |
| 04.02.2025 | 141,85 | 141,90 | 136,15 | 137,25 | -2,24% | - |
| 03.02.2025 | 143,60 | 144,20 | 139,43 | 140,40 | -2,40% | - |
| 31.01.2025 | 146,85 | 148,58 | 143,77 | 143,85 | -1,61% | - |
| 30.01.2025 | 142,52 | 146,55 | 142,00 | 146,20 | 2,74% | - |
| 29.01.2025 | 142,93 | 144,48 | 141,43 | 142,30 | -0,49% | - |
| 28.01.2025 | 148,30 | 149,43 | 138,38 | 143,00 | -3,44% | - |
| 27.01.2025 | 149,27 | 151,75 | 145,80 | 148,10 | -1,28% | - |
| 24.01.2025 | 149,43 | 151,45 | 148,30 | 150,02 | -0,03% | - |
| 23.01.2025 | 152,38 | 152,65 | 146,45 | 150,08 | -1,57% | - |
| 22.01.2025 | 157,65 | 158,77 | 150,23 | 152,48 | -3,14% | - |
| 21.01.2025 | 156,27 | 158,85 | 154,95 | 157,43 | 0,99% | - |
| 20.01.2025 | 156,40 | 156,73 | 155,68 | 155,88 | -0,67% | - |
| 17.01.2025 | 156,00 | 158,33 | 155,20 | 156,93 | 0,87% | 66,00 |
| 16.01.2025 | 155,85 | 157,50 | 154,65 | 155,58 | 0,06% | - |
| 15.01.2025 | 156,05 | 159,40 | 154,73 | 155,48 | -0,22% | - |
| 14.01.2025 | 156,00 | 159,20 | 154,60 | 155,83 | -0,26% | - |
| 13.01.2025 | 153,08 | 156,77 | 151,30 | 156,23 | 1,66% | - |
| 10.01.2025 | 153,98 | 161,02 | 149,15 | 153,68 | -0,07% | - |
| 09.01.2025 | 153,83 | 154,02 | 153,48 | 153,77 | 0,05% | - |
| 08.01.2025 | 155,80 | 157,05 | 151,75 | 153,70 | -1,22% | - |
| 07.01.2025 | 153,83 | 156,00 | 151,45 | 155,60 | 1,02% | - |
| 06.01.2025 | 154,02 | 156,13 | 152,83 | 154,02 | -0,06% | - |
| 03.01.2025 | 153,02 | 155,83 | 151,43 | 154,13 | 0,75% | - |
| 02.01.2025 | 149,90 | 154,58 | 149,77 | 152,98 | 3,38% | - |
| 30.12.2024 | 148,88 | 149,23 | 147,52 | 147,98 | -0,92% | - |
| 27.12.2024 | 149,77 | 150,48 | 146,88 | 149,35 | 0,73% | - |
| 23.12.2024 | 150,20 | 151,02 | 147,15 | 148,27 | -0,97% | - |
| 20.12.2024 | 150,45 | 152,52 | 147,90 | 149,73 | -0,53% | - |
| 19.12.2024 | 152,15 | 154,60 | 150,23 | 150,52 | -1,12% | - |
| 18.12.2024 | 157,58 | 159,55 | 152,08 | 152,23 | -3,33% | - |
| 17.12.2024 | 158,83 | 160,08 | 155,90 | 157,48 | -0,97% | - |
| 16.12.2024 | 159,23 | 161,30 | 157,88 | 159,02 | -0,13% | - |
| 13.12.2024 | 165,95 | 166,23 | 157,33 | 159,23 | -4,01% | - |
| 12.12.2024 | 163,08 | 166,27 | 162,43 | 165,88 | 1,31% | - |
| 11.12.2024 | 162,77 | 166,58 | 162,77 | 163,73 | 0,55% | 7,00 |
| 10.12.2024 | 167,48 | 168,08 | 162,23 | 162,83 | -2,89% | - |
| 09.12.2024 | 168,15 | 171,70 | 166,65 | 167,68 | -1,14% | - |
| 06.12.2024 | 170,13 | 172,33 | 168,35 | 169,60 | -0,29% | - |
| 05.12.2024 | 173,68 | 173,68 | 169,85 | 170,10 | -2,04% | - |
| 04.12.2024 | 177,98 | 178,93 | 169,83 | 173,65 | -2,40% | - |
| 03.12.2024 | 178,58 | 179,80 | 176,13 | 177,93 | -0,34% | - |
| 02.12.2024 | 179,38 | 181,63 | 177,68 | 178,52 | 0,72% | - |
| 29.11.2024 | 180,75 | 182,38 | 176,00 | 177,25 | -2,13% | - |
| 28.11.2024 | 180,70 | 181,23 | 180,50 | 181,10 | 0,49% | - |
| 27.11.2024 | 183,52 | 184,48 | 178,73 | 180,23 | -1,72% | - |
| 26.11.2024 | 183,00 | 183,90 | 179,93 | 183,38 | 0,40% | - |
| 25.11.2024 | 181,55 | 185,52 | 180,83 | 182,65 | 0,59% | 48,00 |
| 22.11.2024 | 175,38 | 181,65 | 175,10 | 181,58 | 3,68% | - |
| 21.11.2024 | 170,85 | 177,68 | 169,60 | 175,13 | 2,50% | 20,00 |
| 20.11.2024 | 170,40 | 171,75 | 168,48 | 170,85 | 0,65% | - |
| 19.11.2024 | 171,85 | 173,23 | 169,48 | 169,75 | -1,14% | - |
| 18.11.2024 | 172,58 | 174,38 | 171,20 | 171,70 | -0,58% | - |
| 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% | - |