184,822$
-1,12%
Echtzeit-Aktienkurs Generac Holdings
Bid:
Ask:
Aktienkurse zur Generac Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 186,55 | 187,08 | 183,42 | 185,25 | -0,89% | 831.042,00 |
| 28.08.2025 | 186,89 | 188,67 | 186,36 | 186,92 | -0,04% | 574.553,00 |
| 27.08.2025 | 188,18 | 190,31 | 186,36 | 186,99 | -1,23% | 696.705,00 |
| 26.08.2025 | 189,70 | 191,97 | 187,01 | 189,32 | -2,05% | 855.759,00 |
| 25.08.2025 | 194,04 | 195,27 | 193,08 | 193,28 | -0,70% | 638.172,00 |
| 22.08.2025 | 190,83 | 195,26 | 190,06 | 194,64 | 2,15% | 872.697,00 |
| 21.08.2025 | 189,19 | 192,00 | 187,51 | 190,55 | 0,47% | 693.669,00 |
| 20.08.2025 | 196,52 | 199,08 | 188,28 | 189,65 | -4,74% | 1.225.062,00 |
| 19.08.2025 | 198,49 | 201,71 | 198,09 | 199,08 | 0,47% | 698.911,00 |
| 18.08.2025 | 199,24 | 200,19 | 197,67 | 198,14 | -0,33% | 965.047,00 |
| 15.08.2025 | 199,72 | 201,71 | 197,00 | 198,80 | -0,09% | 1.000.835,00 |
| 14.08.2025 | 200,45 | 202,37 | 196,82 | 198,97 | -1,91% | 789.824,00 |
| 13.08.2025 | 199,72 | 203,25 | 197,33 | 202,85 | 2,01% | 974.228,00 |
| 12.08.2025 | 197,20 | 199,78 | 195,38 | 198,86 | 1,19% | 949.709,00 |
| 11.08.2025 | 198,51 | 200,41 | 194,67 | 196,52 | 0,14% | 833.098,00 |
| 08.08.2025 | 194,20 | 196,86 | 193,54 | 196,25 | 1,41% | 719.681,00 |
| 07.08.2025 | 196,17 | 197,96 | 192,22 | 193,52 | -0,20% | 790.457,00 |
| 06.08.2025 | 195,16 | 195,60 | 192,81 | 193,91 | -1,71% | 745.197,00 |
| 05.08.2025 | 196,24 | 199,89 | 194,80 | 197,28 | 0,43% | 984.136,00 |
| 04.08.2025 | 195,03 | 196,57 | 192,45 | 196,43 | 1,45% | 1.211.456,00 |
| 01.08.2025 | 189,35 | 195,42 | 186,53 | 193,63 | -0,54% | 2.059.159,00 |
| 31.07.2025 | 180,38 | 197,18 | 179,26 | 194,69 | 7,56% | 3.479.323,00 |
| 30.07.2025 | 165,00 | 181,90 | 154,49 | 181,00 | 19,61% | 4.934.687,00 |
| 29.07.2025 | 157,33 | 157,59 | 150,67 | 151,32 | -2,66% | 1.721.224,00 |
| 28.07.2025 | 157,00 | 157,09 | 154,34 | 155,46 | -0,96% | 994.822,00 |
| 25.07.2025 | 154,79 | 157,33 | 153,20 | 156,96 | 2,33% | 823.754,00 |
| 24.07.2025 | 152,51 | 154,47 | 152,15 | 153,39 | 0,31% | 524.449,00 |
| 23.07.2025 | 150,63 | 153,68 | 150,62 | 152,92 | 1,75% | 710.424,00 |
| 22.07.2025 | 148,16 | 151,30 | 148,16 | 150,29 | 0,03% | 1.179.288,00 |
| 21.07.2025 | 154,14 | 154,77 | 150,20 | 150,25 | -1,87% | 861.750,00 |
| 18.07.2025 | 150,77 | 153,89 | 149,57 | 153,11 | 2,25% | 836.502,00 |
| 17.07.2025 | 147,08 | 150,85 | 147,08 | 149,74 | 2,06% | 592.626,00 |
| 16.07.2025 | 147,38 | 147,79 | 144,62 | 146,72 | -0,06% | 755.004,00 |
| 15.07.2025 | 149,41 | 150,06 | 146,53 | 146,81 | -1,26% | 764.600,00 |
| 14.07.2025 | 150,26 | 151,24 | 148,44 | 148,69 | -1,15% | 685.339,00 |
| 11.07.2025 | 150,28 | 151,76 | 149,61 | 150,42 | -1,03% | 661.990,00 |
| 10.07.2025 | 150,50 | 154,26 | 150,26 | 151,99 | 0,71% | 985.610,00 |
| 09.07.2025 | 151,99 | 151,99 | 148,82 | 150,92 | 1,15% | 631.338,00 |
| 08.07.2025 | 148,64 | 150,54 | 147,07 | 149,20 | 0,59% | 916.071,00 |
| 07.07.2025 | 150,19 | 152,61 | 147,49 | 148,33 | -2,65% | 1.153.265,00 |
| 03.07.2025 | 150,46 | 153,30 | 150,01 | 152,37 | 1,16% | 716.859,00 |
| 02.07.2025 | 147,55 | 151,00 | 146,91 | 150,62 | 2,74% | 1.423.729,00 |
| 01.07.2025 | 140,75 | 147,95 | 140,75 | 146,61 | 2,37% | 994.230,00 |
| 30.06.2025 | 142,61 | 143,90 | 142,36 | 143,21 | 0,56% | 1.028.081,00 |
| 27.06.2025 | 143,15 | 143,46 | 140,75 | 142,41 | 0,07% | 1.922.962,00 |
| 26.06.2025 | 139,99 | 143,70 | 139,84 | 142,31 | 2,07% | 1.339.639,00 |
| 25.06.2025 | 135,98 | 139,71 | 134,55 | 139,42 | 2,53% | 1.669.427,00 |
| 24.06.2025 | 134,48 | 136,31 | 132,91 | 135,98 | 1,83% | 1.140.522,00 |
| 23.06.2025 | 127,02 | 133,87 | 126,72 | 133,53 | 4,86% | 1.401.966,00 |
| 20.06.2025 | 126,75 | 128,20 | 125,80 | 127,34 | 1,45% | 1.351.999,00 |
| 18.06.2025 | 124,17 | 126,52 | 124,16 | 125,52 | 1,22% | 577.882,00 |
| 17.06.2025 | 125,80 | 126,39 | 123,94 | 124,01 | -1,83% | 622.484,00 |
| 16.06.2025 | 126,74 | 127,19 | 125,48 | 126,32 | 1,28% | 622.756,00 |
| 13.06.2025 | 126,65 | 127,32 | 123,66 | 124,72 | -2,86% | 786.476,00 |
| 12.06.2025 | 128,89 | 130,00 | 127,71 | 128,39 | -1,07% | 646.978,00 |
| 11.06.2025 | 131,10 | 132,00 | 128,91 | 129,78 | -0,79% | 1.115.510,00 |
| 10.06.2025 | 129,51 | 131,86 | 128,37 | 130,82 | 1,84% | 821.362,00 |
| 09.06.2025 | 129,05 | 130,44 | 128,38 | 128,46 | 0,39% | 800.100,00 |
| 06.06.2025 | 128,69 | 129,78 | 127,78 | 127,96 | 1,29% | 902.844,00 |
| 05.06.2025 | 127,63 | 128,43 | 125,40 | 126,33 | -0,84% | 735.168,00 |
| 04.06.2025 | 127,80 | 128,74 | 126,61 | 127,40 | 0,13% | 994.272,00 |
| 03.06.2025 | 121,10 | 127,65 | 120,44 | 127,23 | 5,46% | 1.106.532,00 |
| 02.06.2025 | 121,66 | 122,18 | 118,09 | 120,64 | -1,22% | 870.849,00 |
| 30.05.2025 | 123,20 | 123,56 | 121,20 | 122,13 | -1,73% | 697.237,00 |
| 29.05.2025 | 126,58 | 126,78 | 123,60 | 124,28 | -0,22% | 542.032,00 |
| 28.05.2025 | 126,10 | 126,52 | 124,28 | 124,55 | -1,20% | 544.956,00 |
| 27.05.2025 | 125,57 | 127,50 | 123,29 | 126,06 | 2,03% | 723.862,00 |
| 23.05.2025 | 121,35 | 124,42 | 121,35 | 123,55 | -0,26% | 541.830,00 |
| 22.05.2025 | 121,87 | 124,73 | 120,76 | 123,87 | 0,81% | 688.276,00 |
| 21.05.2025 | 125,51 | 126,34 | 122,83 | 122,87 | -3,45% | 597.694,00 |
| 20.05.2025 | 127,75 | 129,22 | 126,88 | 127,26 | -1,31% | 456.704,00 |
| 19.05.2025 | 126,16 | 129,09 | 125,89 | 128,95 | -0,38% | 601.103,00 |
| 16.05.2025 | 127,55 | 129,93 | 126,32 | 129,44 | 1,55% | 696.578,00 |
| 15.05.2025 | 128,05 | 128,19 | 125,99 | 127,46 | -0,82% | 648.739,00 |
| 14.05.2025 | 128,88 | 129,21 | 127,31 | 128,51 | -0,43% | 597.773,00 |
| 13.05.2025 | 127,48 | 131,30 | 127,48 | 129,07 | 1,46% | 961.111,00 |
| 12.05.2025 | 127,96 | 130,81 | 124,79 | 127,21 | 5,05% | 1.697.921,00 |
| 09.05.2025 | 120,86 | 121,95 | 119,92 | 121,09 | 0,41% | 561.845,00 |
| 08.05.2025 | 117,51 | 122,08 | 117,22 | 120,59 | 3,91% | 888.037,00 |
| 07.05.2025 | 114,75 | 116,88 | 113,96 | 116,05 | 2,02% | 969.989,00 |
| 06.05.2025 | 116,57 | 117,04 | 113,50 | 113,75 | -2,44% | 598.115,00 |
| 05.05.2025 | 113,92 | 117,68 | 113,92 | 116,60 | 1,78% | 754.547,00 |
| 02.05.2025 | 115,00 | 115,99 | 113,12 | 114,56 | 1,68% | 1.090.349,00 |
| 01.05.2025 | 114,80 | 116,46 | 112,05 | 112,67 | -1,50% | 1.030.587,00 |
| 30.04.2025 | 110,05 | 115,76 | 109,20 | 114,38 | 1,01% | 1.575.761,00 |
| 29.04.2025 | 112,19 | 113,30 | 111,20 | 113,24 | -0,19% | 1.051.562,00 |
| 28.04.2025 | 113,94 | 114,93 | 111,66 | 113,45 | 0,50% | 734.346,00 |
| 25.04.2025 | 113,19 | 114,37 | 112,12 | 112,89 | -0,81% | 551.947,00 |
| 24.04.2025 | 111,50 | 114,76 | 111,05 | 113,81 | 3,41% | 634.602,00 |
| 23.04.2025 | 113,81 | 116,48 | 109,94 | 110,06 | -0,55% | 588.096,00 |
| 22.04.2025 | 107,80 | 111,95 | 107,33 | 110,67 | 3,84% | 743.286,00 |
| 21.04.2025 | 109,45 | 110,00 | 104,90 | 106,58 | -4,60% | 805.262,00 |
| 17.04.2025 | 112,53 | 112,84 | 110,68 | 111,72 | 0,97% | 590.139,00 |
| 16.04.2025 | 112,25 | 113,47 | 109,32 | 110,65 | -2,11% | 622.244,00 |
| 15.04.2025 | 113,35 | 114,64 | 111,65 | 113,03 | -0,35% | 597.508,00 |
| 14.04.2025 | 113,97 | 115,65 | 112,12 | 113,43 | 2,88% | 990.902,00 |
| 11.04.2025 | 108,16 | 110,89 | 106,24 | 110,25 | 1,70% | 767.523,00 |
| 10.04.2025 | 111,67 | 112,35 | 104,75 | 108,41 | -5,44% | 1.331.130,00 |
| 09.04.2025 | 99,60 | 115,00 | 99,50 | 114,65 | 12,49% | 1.879.614,00 |
| 08.04.2025 | 114,17 | 114,17 | 100,55 | 101,92 | -7,89% | 1.656.647,00 |