112,981$
-0,73%
Echtzeit-Aktienkurs Generac Holdings
Bid:
Ask:
Aktienkurse zur Generac Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 113,09 | 114,37 | 112,12 | 112,89 | -0,81% | 551.275,00 |
| 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 |
| 07.04.2025 | 106,50 | 116,00 | 105,50 | 110,65 | -1,08% | 1.286.731,00 |
| 04.04.2025 | 112,00 | 113,55 | 105,41 | 111,86 | -3,27% | 1.877.631,00 |
| 03.04.2025 | 120,23 | 121,75 | 115,40 | 115,64 | -9,78% | 1.492.673,00 |
| 02.04.2025 | 124,47 | 128,80 | 124,34 | 128,18 | 1,46% | 647.358,00 |
| 01.04.2025 | 125,60 | 126,79 | 122,86 | 126,33 | -0,25% | 825.303,00 |
| 31.03.2025 | 125,55 | 127,92 | 122,95 | 126,65 | -0,35% | 694.153,00 |
| 28.03.2025 | 130,00 | 130,68 | 126,17 | 127,09 | -3,05% | 596.525,00 |
| 27.03.2025 | 133,23 | 133,56 | 130,99 | 131,09 | -2,05% | 749.260,00 |
| 26.03.2025 | 135,85 | 136,56 | 132,50 | 133,83 | -1,72% | 916.064,00 |
| 25.03.2025 | 137,25 | 138,93 | 135,21 | 136,17 | -1,09% | 848.468,00 |
| 24.03.2025 | 135,98 | 138,66 | 134,81 | 137,67 | 4,68% | 819.960,00 |
| 21.03.2025 | 131,41 | 132,22 | 130,07 | 131,52 | -1,38% | 1.064.347,00 |
| 20.03.2025 | 132,27 | 135,47 | 132,21 | 133,36 | -0,23% | 514.139,00 |
| 19.03.2025 | 132,37 | 135,51 | 131,27 | 133,67 | 1,35% | 629.916,00 |
| 18.03.2025 | 132,01 | 132,75 | 129,91 | 131,89 | -0,45% | 676.342,00 |
| 17.03.2025 | 131,27 | 135,63 | 131,27 | 132,48 | 1,59% | 617.208,00 |
| 14.03.2025 | 130,31 | 131,68 | 129,47 | 130,41 | 2,09% | 730.859,00 |
| 13.03.2025 | 130,99 | 132,29 | 126,87 | 127,74 | -2,69% | 537.541,00 |
| 12.03.2025 | 132,50 | 133,52 | 130,00 | 131,27 | -0,05% | 682.684,00 |
| 11.03.2025 | 131,47 | 133,51 | 128,90 | 131,34 | -0,05% | 936.659,00 |
| 10.03.2025 | 134,22 | 136,80 | 130,43 | 131,40 | -3,79% | 1.070.055,00 |
| 07.03.2025 | 130,36 | 137,57 | 130,15 | 136,58 | 4,35% | 1.305.399,00 |
| 06.03.2025 | 127,24 | 132,89 | 127,24 | 130,89 | 0,63% | 872.608,00 |
| 05.03.2025 | 128,89 | 131,59 | 127,91 | 130,07 | 1,84% | 872.419,00 |
| 04.03.2025 | 127,76 | 130,88 | 126,71 | 127,72 | -2,41% | 1.376.685,00 |
| 03.03.2025 | 137,05 | 137,27 | 130,05 | 130,88 | -3,87% | 852.955,00 |
| 28.02.2025 | 136,42 | 137,54 | 134,04 | 136,15 | -0,07% | 732.642,00 |
| 27.02.2025 | 138,40 | 140,05 | 135,78 | 136,24 | -2,08% | 790.207,00 |
| 26.02.2025 | 139,82 | 141,22 | 138,34 | 139,14 | 0,26% | 487.310,00 |
| 25.02.2025 | 138,73 | 139,67 | 136,63 | 138,78 | 0,25% | 572.677,00 |
| 24.02.2025 | 138,85 | 140,62 | 136,96 | 138,43 | 0,28% | 642.065,00 |
| 21.02.2025 | 139,39 | 139,39 | 136,32 | 138,04 | -0,38% | 850.438,00 |
| 20.02.2025 | 141,95 | 142,35 | 137,54 | 138,57 | -2,70% | 940.184,00 |
| 19.02.2025 | 143,09 | 143,68 | 140,68 | 142,42 | -1,01% | 1.005.414,00 |
| 18.02.2025 | 147,01 | 148,00 | 142,57 | 143,87 | -2,26% | 949.985,00 |
| 17.02.2025 | 147,21 | 147,22 | 147,04 | 147,19 | 0,23% | - |
| 14.02.2025 | 148,66 | 148,66 | 144,62 | 146,85 | 0,01% | 1.028.977,00 |
| 13.02.2025 | 152,37 | 152,90 | 146,19 | 146,83 | -3,69% | 1.480.678,00 |
| 12.02.2025 | 142,39 | 155,14 | 139,30 | 152,45 | 7,56% | 2.798.709,00 |
| 11.02.2025 | 143,41 | 143,68 | 139,20 | 141,74 | -2,30% | 1.476.299,00 |
| 10.02.2025 | 143,52 | 146,00 | 142,25 | 145,07 | 2,08% | 838.185,00 |
| 07.02.2025 | 143,44 | 143,75 | 140,87 | 142,11 | -0,42% | 610.325,00 |
| 06.02.2025 | 142,20 | 144,44 | 141,25 | 142,71 | 0,36% | 695.640,00 |
| 05.02.2025 | 143,29 | 143,88 | 141,45 | 142,20 | -0,25% | 534.855,00 |
| 04.02.2025 | 144,29 | 145,83 | 141,60 | 142,56 | -1,40% | 955.053,00 |
| 03.02.2025 | 143,24 | 147,39 | 143,24 | 144,58 | -3,18% | 979.681,00 |
| 31.01.2025 | 152,34 | 153,99 | 149,21 | 149,33 | -1,92% | 630.978,00 |
| 30.01.2025 | 149,98 | 152,84 | 149,61 | 152,25 | 2,79% | 888.297,00 |
| 29.01.2025 | 150,00 | 150,30 | 147,64 | 148,12 | -0,72% | 789.680,00 |
| 28.01.2025 | 155,25 | 155,50 | 144,52 | 149,19 | -3,93% | 1.426.376,00 |
| 27.01.2025 | 154,50 | 158,97 | 153,49 | 155,30 | -1,35% | 884.557,00 |
| 24.01.2025 | 157,26 | 159,03 | 156,08 | 157,43 | 0,70% | 739.431,00 |
| 23.01.2025 | 155,97 | 157,48 | 152,54 | 156,34 | -1,50% | 987.295,00 |
| 22.01.2025 | 164,98 | 165,24 | 156,79 | 158,72 | -3,25% | 680.644,00 |
| 21.01.2025 | 163,38 | 165,41 | 161,20 | 164,06 | 1,75% | 550.798,00 |
| 17.01.2025 | 161,86 | 162,31 | 160,29 | 161,24 | 0,60% | 653.364,00 |
| 16.01.2025 | 160,80 | 162,00 | 159,65 | 160,28 | 0,09% | 604.130,00 |
| 15.01.2025 | 164,47 | 165,26 | 159,27 | 160,14 | -0,22% | 468.453,00 |
| 14.01.2025 | 160,98 | 163,27 | 159,11 | 160,50 | 0,51% | 901.208,00 |
| 13.01.2025 | 155,90 | 160,16 | 154,56 | 159,68 | 1,42% | 677.223,00 |
| 10.01.2025 | 156,62 | 158,47 | 153,25 | 157,44 | -0,74% | 822.962,00 |
| 08.01.2025 | 158,17 | 160,66 | 156,60 | 158,62 | -1,48% | 726.850,00 |
| 07.01.2025 | 159,94 | 161,61 | 157,19 | 161,00 | 0,59% | 555.434,00 |
| 06.01.2025 | 160,74 | 162,17 | 159,04 | 160,06 | 0,74% | 659.872,00 |
| 03.01.2025 | 158,05 | 159,02 | 156,08 | 158,88 | 1,20% | 584.310,00 |
| 02.01.2025 | 157,33 | 159,04 | 154,49 | 157,00 | 1,26% | 784.572,00 |
| 31.12.2024 | 155,00 | 156,48 | 154,04 | 155,05 | 0,20% | 610.986,00 |
| 30.12.2024 | 153,86 | 156,89 | 151,60 | 154,74 | -0,60% | 658.443,00 |
| 27.12.2024 | 154,92 | 156,92 | 153,17 | 155,67 | -0,22% | 687.139,00 |
| 26.12.2024 | 154,70 | 156,93 | 153,37 | 156,02 | 0,85% | 541.493,00 |
| 24.12.2024 | 153,50 | 154,72 | 152,15 | 154,70 | 0,27% | 328.892,00 |
| 23.12.2024 | 155,69 | 156,65 | 153,35 | 154,28 | -1,27% | 552.743,00 |
| 20.12.2024 | 154,58 | 158,42 | 154,02 | 156,26 | 0,09% | 1.429.572,00 |
| 19.12.2024 | 159,08 | 160,79 | 155,87 | 156,12 | -1,06% | 813.580,00 |
| 18.12.2024 | 166,32 | 167,00 | 157,61 | 157,79 | -4,43% | 606.043,00 |
| 17.12.2024 | 165,50 | 166,78 | 164,01 | 165,11 | -1,23% | 500.787,00 |
| 16.12.2024 | 167,40 | 168,99 | 165,98 | 167,17 | -0,05% | 582.228,00 |
| 13.12.2024 | 172,40 | 172,40 | 165,16 | 167,25 | -3,67% | 1.042.999,00 |
| 12.12.2024 | 171,83 | 174,09 | 171,00 | 173,62 | 1,07% | 476.542,00 |
| 11.12.2024 | 174,20 | 174,31 | 171,32 | 171,78 | 0,25% | 548.373,00 |
| 10.12.2024 | 175,61 | 176,48 | 170,91 | 171,35 | -3,14% | 862.745,00 |
| 09.12.2024 | 180,06 | 181,22 | 176,62 | 176,91 | -1,29% | 1.385.835,00 |
| 06.12.2024 | 181,47 | 182,25 | 177,86 | 179,22 | -0,42% | 554.220,00 |
| 05.12.2024 | 183,38 | 184,16 | 179,74 | 179,98 | -1,42% | 567.446,00 |
| 04.12.2024 | 187,14 | 187,80 | 179,00 | 182,57 | -2,30% | 934.504,00 |
| 03.12.2024 | 187,51 | 188,75 | 184,76 | 186,86 | -0,31% | 723.853,00 |
| 02.12.2024 | 190,00 | 190,00 | 186,78 | 187,45 | -0,40% | 431.736,00 |