168,825€
-1,30%
Echtzeit-Aktienkurs Generac Holdings Inc.
Bid:
Ask:
Aktienkurse zur Generac Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 172,43 | 172,58 | 167,83 | 168,77 | -1,93% | 160,00 |
| 26.03.2026 | 177,60 | 180,43 | 170,75 | 172,10 | -2,91% | 245,00 |
| 25.03.2026 | 181,15 | 185,08 | 159,18 | 177,25 | -1,85% | 797,00 |
| 24.03.2026 | 175,27 | 182,13 | 173,13 | 180,60 | 3,41% | 1.446,00 |
| 23.03.2026 | 171,00 | 181,60 | 167,63 | 174,65 | 1,38% | 2.770,00 |
| 20.03.2026 | 173,45 | 175,23 | 169,40 | 172,27 | -0,16% | 1.133,00 |
| 19.03.2026 | 176,52 | 176,70 | 167,98 | 172,55 | -1,57% | - |
| 18.03.2026 | 178,77 | 182,45 | 174,00 | 175,30 | -1,38% | 700,00 |
| 17.03.2026 | 176,33 | 178,90 | 174,27 | 177,75 | 1,25% | - |
| 16.03.2026 | 177,88 | 179,02 | 174,77 | 175,55 | -0,04% | 324,00 |
| 13.03.2026 | 179,60 | 184,58 | 174,88 | 175,63 | -1,15% | 2.402,00 |
| 12.03.2026 | 182,52 | 183,10 | 173,80 | 177,68 | -3,25% | 558,00 |
| 11.03.2026 | 181,80 | 185,83 | 178,35 | 183,65 | 1,25% | 230,00 |
| 10.03.2026 | 178,30 | 184,52 | 177,08 | 181,38 | 1,77% | 296,00 |
| 09.03.2026 | 172,65 | 179,10 | 167,63 | 178,23 | 1,38% | 1.226,00 |
| 06.03.2026 | 188,77 | 189,70 | 174,75 | 175,80 | -6,75% | 2.116,00 |
| 05.03.2026 | 189,33 | 195,68 | 185,40 | 188,52 | -0,65% | - |
| 04.03.2026 | 189,65 | 193,23 | 187,08 | 189,75 | -0,33% | - |
| 03.03.2026 | 195,77 | 196,33 | 186,75 | 190,38 | -3,38% | - |
| 02.03.2026 | 186,75 | 197,10 | 185,85 | 197,02 | 3,62% | - |
| 27.02.2026 | 197,80 | 198,38 | 189,60 | 190,15 | -3,87% | - |
| 26.02.2026 | 199,70 | 201,95 | 195,83 | 197,80 | -1,33% | 120,00 |
| 25.02.2026 | 199,23 | 206,65 | 195,60 | 200,48 | 0,40% | 1.340,00 |
| 24.02.2026 | 195,30 | 199,73 | 191,40 | 199,68 | 3,50% | 545,00 |
| 23.02.2026 | 191,40 | 195,52 | 187,52 | 192,93 | -0,80% | 556,00 |
| 20.02.2026 | 193,48 | 196,33 | 192,10 | 194,48 | 0,62% | 736,00 |
| 19.02.2026 | 194,27 | 196,35 | 191,68 | 193,27 | -0,21% | - |
| 18.02.2026 | 197,25 | 199,13 | 190,73 | 193,68 | -1,65% | 842,00 |
| 17.02.2026 | 189,05 | 199,08 | 188,80 | 196,93 | 3,86% | - |
| 16.02.2026 | 189,43 | 189,77 | 189,33 | 189,60 | 0,26% | - |
| 13.02.2026 | 181,70 | 190,50 | 179,88 | 189,10 | 3,99% | - |
| 12.02.2026 | 182,25 | 192,52 | 177,23 | 181,85 | 0,33% | 460,00 |
| 11.02.2026 | 153,35 | 185,70 | 144,55 | 181,25 | 18,27% | - |
| 10.02.2026 | 156,00 | 156,88 | 153,00 | 153,25 | -1,76% | - |
| 09.02.2026 | 155,08 | 156,10 | 149,98 | 156,00 | 1,13% | - |
| 06.02.2026 | 145,98 | 155,52 | 145,90 | 154,25 | 5,34% | - |
| 05.02.2026 | 150,23 | 150,68 | 144,18 | 146,43 | -2,66% | - |
| 04.02.2026 | 146,80 | 154,20 | 145,75 | 150,43 | 2,82% | - |
| 03.02.2026 | 144,85 | 150,70 | 144,05 | 146,30 | 1,21% | - |
| 02.02.2026 | 140,52 | 146,77 | 138,85 | 144,55 | 1,96% | - |
| 30.01.2026 | 141,55 | 145,05 | 139,98 | 141,77 | 0,37% | 12.000,00 |
| 29.01.2026 | 145,25 | 147,93 | 140,15 | 141,25 | -3,09% | - |
| 28.01.2026 | 142,18 | 147,18 | 141,75 | 145,75 | 2,82% | - |
| 27.01.2026 | 140,58 | 142,90 | 138,85 | 141,75 | 0,76% | - |
| 26.01.2026 | 145,75 | 149,85 | 136,00 | 140,68 | -3,58% | - |
| 23.01.2026 | 149,83 | 151,60 | 144,55 | 145,90 | -1,59% | 1.150,00 |
| 22.01.2026 | 149,00 | 154,55 | 147,48 | 148,25 | 6,73% | - |
| 21.01.2026 | 138,33 | 149,55 | 138,33 | 138,90 | 0,45% | - |
| 20.01.2026 | 136,25 | 142,93 | 130,88 | 138,27 | 0,89% | - |
| 19.01.2026 | 137,25 | 137,55 | 136,93 | 137,05 | -1,15% | - |
| 16.01.2026 | 139,27 | 140,58 | 137,48 | 138,65 | -0,36% | - |
| 15.01.2026 | 137,60 | 140,93 | 137,27 | 139,15 | 1,11% | - |
| 14.01.2026 | 135,08 | 137,95 | 131,50 | 137,63 | 1,66% | 5.108,00 |
| 13.01.2026 | 134,23 | 138,02 | 132,98 | 135,38 | 0,80% | - |
| 12.01.2026 | 130,38 | 134,58 | 129,48 | 134,30 | 2,48% | - |
| 09.01.2026 | 129,23 | 132,20 | 127,80 | 131,05 | 2,64% | - |
| 08.01.2026 | 121,40 | 129,45 | 121,38 | 127,68 | 5,56% | - |
| 07.01.2026 | 124,25 | 125,80 | 120,90 | 120,95 | -2,50% | - |
| 06.01.2026 | 126,70 | 127,60 | 121,55 | 124,05 | -1,31% | - |
| 05.01.2026 | 121,58 | 126,75 | 120,70 | 125,70 | 4,75% | 270,00 |
| 02.01.2026 | 115,10 | 120,98 | 115,03 | 120,00 | 3,14% | - |
| 30.12.2025 | 117,55 | 118,40 | 116,35 | 116,35 | -0,87% | - |
| 29.12.2025 | 119,40 | 119,58 | 117,20 | 117,38 | -1,63% | - |
| 23.12.2025 | 119,15 | 119,78 | 116,98 | 119,33 | 1,12% | - |
| 22.12.2025 | 118,65 | 120,03 | 116,93 | 118,00 | -0,30% | - |
| 19.12.2025 | 116,65 | 123,00 | 116,65 | 118,35 | -4,71% | - |
| 18.12.2025 | 123,28 | 127,25 | 115,13 | 124,20 | -0,56% | 10,00 |
| 17.12.2025 | 132,63 | 133,73 | 122,50 | 124,90 | -5,72% | - |
| 16.12.2025 | 134,45 | 135,58 | 131,38 | 132,48 | -1,71% | - |
| 15.12.2025 | 137,52 | 139,83 | 133,77 | 134,77 | -2,00% | - |
| 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% | - |