142,900€
0,11%
Echtzeit-Aktienkurs Generac Holdings Inc.
Bid:
Ask:
Aktienkurse zur Generac Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |