131,950€
0,42%
Echtzeit-Aktienkurs Generac Holdings Inc.
Bid:
Ask:
Aktienkurse zur Generac Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.11.2024 | 172,27 | 176,77 | 168,68 | 170,95 | 2,69% | - |
| 05.11.2024 | 157,15 | 166,73 | 156,08 | 166,48 | 6,02% | - |
| 04.11.2024 | 155,30 | 157,85 | 154,10 | 157,02 | 0,72% | 250,00 |
| 01.11.2024 | 152,18 | 159,02 | 152,08 | 155,90 | 3,30% | - |
| 31.10.2024 | 151,68 | 156,23 | 144,73 | 150,93 | 0,85% | - |
| 30.10.2024 | 152,93 | 153,45 | 149,63 | 149,65 | -2,48% | - |
| 29.10.2024 | 153,10 | 153,68 | 150,15 | 153,45 | 0,85% | - |
| 28.10.2024 | 152,85 | 154,63 | 151,73 | 152,15 | -0,11% | - |
| 25.10.2024 | 153,38 | 154,70 | 151,73 | 152,33 | -0,62% | - |
| 24.10.2024 | 153,73 | 155,70 | 151,25 | 153,27 | -0,52% | - |
| 23.10.2024 | 154,55 | 155,60 | 153,10 | 154,08 | -0,68% | - |
| 22.10.2024 | 153,75 | 155,80 | 152,80 | 155,13 | 0,65% | - |
| 21.10.2024 | 154,15 | 155,60 | 151,88 | 154,13 | 0,06% | - |
| 18.10.2024 | 155,33 | 156,93 | 152,70 | 154,02 | -0,96% | - |
| 17.10.2024 | 160,35 | 162,65 | 154,85 | 155,52 | -3,05% | - |
| 16.10.2024 | 156,23 | 161,75 | 155,30 | 160,43 | 2,66% | - |
| 15.10.2024 | 159,65 | 160,23 | 156,05 | 156,27 | -1,95% | - |
| 14.10.2024 | 158,83 | 160,25 | 155,45 | 159,38 | 0,35% | - |
| 11.10.2024 | 152,05 | 158,98 | 151,08 | 158,83 | 4,44% | - |
| 10.10.2024 | 156,75 | 156,93 | 150,30 | 152,08 | -3,43% | - |
| 09.10.2024 | 156,20 | 161,00 | 153,85 | 157,48 | 1,03% | 128,00 |
| 08.10.2024 | 159,48 | 159,55 | 153,58 | 155,88 | -1,61% | 2,00 |
| 07.10.2024 | 145,93 | 159,90 | 145,52 | 158,43 | 8,55% | - |
| 04.10.2024 | 143,38 | 146,55 | 143,30 | 145,95 | 1,83% | - |
| 03.10.2024 | 146,60 | 147,02 | 142,75 | 143,33 | -2,23% | - |
| 02.10.2024 | 142,58 | 146,95 | 141,48 | 146,60 | 2,55% | - |
| 01.10.2024 | 142,52 | 146,13 | 140,48 | 142,95 | 0,14% | - |
| 30.09.2024 | 139,93 | 142,85 | 137,98 | 142,75 | 2,96% | - |