160,500€
0,28%
Echtzeit-Aktienkurs Generac Holdings Inc.
Bid:
Ask:
Aktienkurse zur Generac Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 160,88 | 160,98 | 160,73 | 160,77 | 0,23% | - |
| 09.09.2026 | 163,63 | 164,70 | 160,05 | 160,40 | -1,99% | 675,00 |
| 08.09.2026 | 160,95 | 166,27 | 160,48 | 163,65 | 1,57% | - |
| 07.09.2026 | 160,65 | 161,73 | 160,52 | 161,13 | -0,12% | - |
| 04.09.2026 | 157,38 | 161,48 | 157,20 | 161,33 | 2,61% | - |
| 03.09.2026 | 156,15 | 157,35 | 154,38 | 157,23 | 0,79% | - |
| 02.09.2026 | 156,60 | 158,13 | 154,35 | 156,00 | -0,29% | 3.800,00 |
| 01.09.2026 | 160,35 | 160,40 | 153,80 | 156,45 | -2,13% | - |
| 31.08.2026 | 158,35 | 160,58 | 157,93 | 159,85 | 0,76% | - |
| 28.08.2026 | 169,63 | 171,38 | 158,60 | 158,65 | -6,32% | - |
| 27.08.2026 | 177,83 | 182,10 | 163,75 | 169,35 | -4,47% | 3.750,00 |
| 26.08.2026 | 173,15 | 179,40 | 172,48 | 177,27 | 2,50% | 360,00 |
| 25.08.2026 | 175,30 | 180,00 | 172,55 | 172,95 | -0,95% | - |
| 24.08.2026 | 176,58 | 176,90 | 170,77 | 174,60 | -0,74% | 1.575,00 |
| 21.08.2026 | 176,98 | 181,20 | 174,60 | 175,90 | -0,75% | 475,00 |
| 20.08.2026 | 180,50 | 181,35 | 175,08 | 177,23 | -1,58% | - |
| 19.08.2026 | 182,20 | 184,13 | 174,38 | 180,08 | -1,50% | - |
| 18.08.2026 | 190,88 | 190,88 | 182,63 | 182,83 | -4,49% | 5.493,00 |
| 17.08.2026 | 189,25 | 192,50 | 188,80 | 191,43 | 0,98% | 480,00 |
| 14.08.2026 | 187,85 | 191,08 | 186,27 | 189,58 | 0,86% | - |
| 13.08.2026 | 192,65 | 195,00 | 186,40 | 187,95 | -2,08% | - |
| 12.08.2026 | 187,13 | 194,18 | 187,00 | 191,95 | 2,81% | - |
| 11.08.2026 | 178,50 | 188,68 | 178,33 | 186,70 | 4,51% | - |
| 10.08.2026 | 183,68 | 186,23 | 178,60 | 178,65 | -2,74% | - |
| 07.08.2026 | 182,95 | 188,30 | 182,20 | 183,68 | 0,14% | - |
| 06.08.2026 | 188,77 | 193,23 | 182,43 | 183,43 | -2,65% | - |
| 05.08.2026 | 190,25 | 195,63 | 188,18 | 188,43 | -0,65% | - |
| 04.08.2026 | 176,30 | 190,68 | 176,05 | 189,65 | 8,45% | 21.970,00 |
| 03.08.2026 | 171,80 | 179,08 | 169,52 | 174,88 | 2,33% | 10.800,00 |
| 31.07.2026 | 168,58 | 175,45 | 166,15 | 170,90 | 2,67% | - |
| 30.07.2026 | 170,52 | 178,60 | 164,58 | 166,45 | -2,35% | 60,00 |
| 29.07.2026 | 171,18 | 189,52 | 168,68 | 170,45 | -0,55% | 1.062,00 |
| 28.07.2026 | 175,93 | 176,02 | 164,95 | 171,40 | -1,14% | 200,00 |
| 27.07.2026 | 178,50 | 183,98 | 169,68 | 173,38 | -2,45% | - |
| 24.07.2026 | 185,02 | 185,73 | 173,98 | 177,73 | -4,04% | - |
| 23.07.2026 | 184,55 | 190,13 | 182,13 | 185,20 | -0,96% | - |
| 22.07.2026 | 188,90 | 189,88 | 182,77 | 187,00 | -1,01% | - |
| 21.07.2026 | 187,45 | 192,45 | 185,95 | 188,90 | 1,14% | 6.544,00 |
| 20.07.2026 | 187,50 | 192,23 | 185,80 | 186,77 | -0,53% | 210,00 |
| 17.07.2026 | 186,90 | 191,40 | 180,77 | 187,77 | -0,46% | 2.254,00 |
| 16.07.2026 | 197,65 | 198,02 | 188,10 | 188,65 | -4,43% | - |
| 15.07.2026 | 197,05 | 199,70 | 191,23 | 197,40 | 0,14% | 210,00 |
| 14.07.2026 | 199,00 | 204,55 | 195,45 | 197,13 | -1,10% | 982,00 |
| 13.07.2026 | 204,40 | 205,05 | 197,23 | 199,33 | -2,79% | - |
| 10.07.2026 | 206,15 | 207,65 | 204,10 | 205,05 | -0,63% | - |
| 09.07.2026 | 203,75 | 213,25 | 202,00 | 206,35 | -0,12% | 198,00 |
| 08.07.2026 | 206,25 | 209,45 | 196,95 | 206,60 | 0,05% | 1.234,00 |
| 07.07.2026 | 225,60 | 226,25 | 201,10 | 206,50 | -8,36% | 132,00 |
| 06.07.2026 | 224,20 | 232,25 | 223,60 | 225,35 | 0,85% | 854,00 |
| 03.07.2026 | 223,40 | 224,00 | 222,65 | 223,45 | 1,11% | - |
| 02.07.2026 | 237,45 | 240,20 | 217,65 | 221,00 | -6,97% | 294,00 |
| 01.07.2026 | 255,80 | 257,80 | 237,05 | 237,55 | -7,39% | - |
| 30.06.2026 | 248,40 | 258,55 | 247,95 | 256,50 | 3,36% | - |
| 29.06.2026 | 245,75 | 248,50 | 236,05 | 248,15 | 1,43% | - |
| 26.06.2026 | 258,05 | 258,60 | 242,70 | 244,65 | -5,74% | 2.100,00 |
| 25.06.2026 | 253,00 | 260,00 | 250,10 | 259,55 | 3,90% | 48,00 |
| 24.06.2026 | 241,40 | 253,55 | 239,60 | 249,80 | 3,44% | - |
| 23.06.2026 | 257,80 | 258,15 | 239,15 | 241,50 | -6,68% | 589,00 |
| 22.06.2026 | 241,80 | 259,05 | 241,80 | 258,80 | 7,25% | - |
| 19.06.2026 | 243,60 | 243,80 | 239,90 | 241,30 | -0,74% | - |
| 18.06.2026 | 233,95 | 251,50 | 233,70 | 243,10 | 4,16% | 91,00 |
| 17.06.2026 | 228,80 | 240,85 | 228,55 | 233,40 | 1,99% | - |
| 16.06.2026 | 233,25 | 235,15 | 228,40 | 228,85 | -1,87% | - |
| 15.06.2026 | 228,10 | 237,85 | 228,05 | 233,20 | 2,84% | 300,00 |
| 12.06.2026 | 222,60 | 227,40 | 221,60 | 226,75 | 2,05% | - |
| 11.06.2026 | 207,15 | 224,05 | 206,75 | 222,20 | 7,16% | 238,00 |
| 10.06.2026 | 225,70 | 225,75 | 205,65 | 207,35 | -8,25% | 720,00 |
| 09.06.2026 | 230,60 | 238,35 | 218,45 | 226,00 | -1,99% | 224,00 |
| 08.06.2026 | 226,30 | 234,65 | 226,10 | 230,60 | 1,63% | 318,00 |
| 05.06.2026 | 239,35 | 239,60 | 221,90 | 226,90 | -5,26% | 180,00 |
| 04.06.2026 | 245,65 | 246,50 | 235,60 | 239,50 | -2,62% | 1.315,00 |
| 03.06.2026 | 244,75 | 249,30 | 241,15 | 245,95 | 0,55% | 1.089,00 |
| 02.06.2026 | 231,50 | 255,20 | 229,00 | 244,60 | 5,70% | - |
| 01.06.2026 | 238,80 | 240,30 | 228,30 | 231,40 | -2,94% | - |
| 29.05.2026 | 240,25 | 246,15 | 237,25 | 238,40 | -0,50% | - |
| 28.05.2026 | 241,90 | 243,10 | 238,50 | 239,60 | -0,66% | - |
| 27.05.2026 | 236,45 | 241,45 | 230,60 | 241,20 | 2,10% | - |
| 26.05.2026 | 235,15 | 240,30 | 230,00 | 236,25 | 2,14% | 270,00 |
| 25.05.2026 | 232,95 | 234,65 | 229,05 | 231,30 | -0,62% | 31,00 |
| 22.05.2026 | 214,55 | 234,20 | 213,20 | 232,75 | 9,04% | 90,00 |
| 21.05.2026 | 210,70 | 214,45 | 208,60 | 213,45 | 1,28% | - |
| 20.05.2026 | 210,25 | 212,80 | 207,40 | 210,75 | 0,29% | 6.006,00 |
| 19.05.2026 | 216,95 | 218,00 | 205,90 | 210,15 | -3,20% | 23,00 |
| 18.05.2026 | 225,15 | 228,85 | 213,60 | 217,10 | -4,30% | 57,00 |
| 15.05.2026 | 234,15 | 238,65 | 224,10 | 226,85 | -3,88% | 1.080,00 |
| 14.05.2026 | 228,75 | 237,20 | 227,05 | 236,00 | 3,42% | 21,00 |
| 13.05.2026 | 229,65 | 233,25 | 225,60 | 228,20 | -0,59% | - |
| 12.05.2026 | 230,55 | 231,10 | 221,30 | 229,55 | -0,43% | 891,00 |
| 11.05.2026 | 228,70 | 232,30 | 226,65 | 230,55 | 0,83% | - |
| 08.05.2026 | 227,90 | 231,15 | 223,75 | 228,65 | 0,57% | - |
| 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% | - |