228,650€
1,44%
Echtzeit-Aktienkurs Generac Holdings Inc.
Bid:
Ask:
Aktienkurse zur Generac Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 227,90 | 231,15 | 223,75 | 226,65 | -0,31% | - |
| 07.05.2026 | 227,95 | 228,50 | 221,55 | 227,35 | -0,11% | 1.062,00 |
| 06.05.2026 | 225,15 | 229,40 | 224,65 | 227,60 | 1,20% | - |
| 05.05.2026 | 221,05 | 228,30 | 218,50 | 224,90 | 2,32% | 2.270,00 |
| 04.05.2026 | 221,55 | 224,80 | 216,20 | 219,80 | -0,61% | 1.538,00 |
| 30.04.2026 | 216,25 | 221,70 | 212,90 | 221,15 | 3,34% | 788,00 |
| 29.04.2026 | 188,55 | 218,55 | 186,98 | 214,00 | 15,27% | 1.290,00 |
| 28.04.2026 | 188,13 | 188,48 | 180,68 | 185,65 | -1,24% | - |
| 27.04.2026 | 188,85 | 193,05 | 182,63 | 187,98 | -0,29% | 728,00 |
| 24.04.2026 | 186,80 | 189,25 | 185,75 | 188,52 | 0,83% | 352,00 |
| 23.04.2026 | 181,48 | 187,68 | 181,48 | 186,98 | 2,89% | - |
| 22.04.2026 | 182,95 | 186,60 | 181,73 | 181,73 | -0,37% | 245,00 |
| 21.04.2026 | 184,73 | 186,63 | 182,20 | 182,40 | -1,07% | 399,00 |
| 20.04.2026 | 179,18 | 186,08 | 177,85 | 184,38 | 2,83% | 122,00 |
| 17.04.2026 | 176,45 | 183,25 | 174,35 | 179,30 | 1,88% | 675,00 |
| 16.04.2026 | 173,50 | 176,48 | 171,10 | 176,00 | 1,70% | 2.500,00 |
| 15.04.2026 | 179,43 | 182,70 | 170,52 | 173,05 | -3,61% | 3.436,00 |
| 14.04.2026 | 174,27 | 181,25 | 172,98 | 179,52 | 2,86% | 1.729,00 |
| 13.04.2026 | 176,00 | 176,63 | 172,85 | 174,52 | -0,81% | - |
| 10.04.2026 | 177,20 | 179,20 | 175,95 | 175,95 | -0,09% | - |
| 09.04.2026 | 173,80 | 178,30 | 172,33 | 176,10 | 1,28% | 1.772,00 |
| 08.04.2026 | 168,23 | 175,77 | 168,02 | 173,88 | 5,51% | 668,00 |
| 07.04.2026 | 168,93 | 169,77 | 162,73 | 164,80 | -2,08% | - |
| 02.04.2026 | 170,48 | 172,90 | 165,43 | 168,30 | -2,04% | 600,00 |
| 01.04.2026 | 169,20 | 173,70 | 168,88 | 171,80 | 1,76% | 2.900,00 |
| 31.03.2026 | 163,18 | 170,13 | 162,15 | 168,83 | 4,33% | - |
| 30.03.2026 | 169,18 | 173,18 | 160,95 | 161,83 | -4,15% | 412,00 |
| 27.03.2026 | 172,43 | 172,58 | 167,83 | 168,83 | -1,90% | 180,00 |
| 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% | - |