137,929$
-0,46%
Echtzeit-Aktienkurs Generac Holdings Inc.
Bid:
Ask:
Aktienkurse zur Generac Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.11.2024 | 192,00 | 192,06 | 187,31 | 188,20 | -1,16% | 309.723,00 |
| 27.11.2024 | 193,07 | 194,00 | 189,05 | 190,40 | -0,97% | 331.839,00 |
| 26.11.2024 | 190,86 | 192,35 | 189,00 | 192,26 | 0,30% | 517.623,00 |
| 25.11.2024 | 191,14 | 194,16 | 189,98 | 191,68 | 1,38% | 688.529,00 |
| 22.11.2024 | 183,52 | 189,23 | 183,52 | 189,08 | 3,03% | 859.380,00 |
| 21.11.2024 | 180,88 | 185,83 | 179,12 | 183,52 | 1,85% | 493.827,00 |
| 20.11.2024 | 179,12 | 180,19 | 177,34 | 180,19 | 0,14% | 463.325,00 |
| 19.11.2024 | 180,25 | 183,78 | 179,56 | 179,94 | -1,10% | 525.276,00 |
| 18.11.2024 | 182,02 | 184,63 | 181,18 | 181,94 | 0,07% | 932.759,00 |
| 15.11.2024 | 184,96 | 185,83 | 180,17 | 181,82 | -2,43% | 1.229.776,00 |
| 14.11.2024 | 191,50 | 192,33 | 185,71 | 186,34 | -2,46% | 691.071,00 |
| 13.11.2024 | 191,06 | 195,63 | 190,33 | 191,04 | 0,38% | 716.897,00 |
| 12.11.2024 | 192,34 | 194,65 | 187,58 | 190,32 | -2,46% | 617.414,00 |
| 11.11.2024 | 189,89 | 195,94 | 188,79 | 195,11 | 3,04% | 746.713,00 |
| 08.11.2024 | 186,70 | 190,42 | 185,85 | 189,35 | 1,41% | 852.525,00 |
| 07.11.2024 | 183,50 | 188,09 | 182,40 | 186,71 | 1,75% | 1.014.439,00 |
| 06.11.2024 | 186,00 | 188,30 | 181,30 | 183,50 | 0,93% | 2.287.789,00 |
| 05.11.2024 | 171,00 | 182,31 | 171,00 | 181,81 | 6,48% | 1.680.629,00 |
| 04.11.2024 | 168,07 | 171,86 | 168,00 | 170,74 | 1,08% | 768.521,00 |
| 01.11.2024 | 166,60 | 172,74 | 165,94 | 168,91 | 2,03% | 1.045.469,00 |
| 31.10.2024 | 160,50 | 169,74 | 157,01 | 165,55 | 0,24% | 1.550.020,00 |
| 30.10.2024 | 164,15 | 166,34 | 163,27 | 165,15 | -0,27% | 1.069.924,00 |
| 29.10.2024 | 164,00 | 165,90 | 162,20 | 165,60 | -0,03% | 600.997,00 |
| 28.10.2024 | 164,40 | 166,66 | 164,40 | 165,65 | 0,76% | 499.158,00 |
| 25.10.2024 | 167,27 | 167,27 | 164,10 | 164,40 | -0,99% | 515.470,00 |
| 24.10.2024 | 166,96 | 167,60 | 163,50 | 166,05 | -0,08% | 409.156,00 |
| 23.10.2024 | 164,82 | 167,64 | 164,18 | 166,18 | -0,75% | 618.008,00 |
| 22.10.2024 | 168,23 | 168,23 | 165,29 | 167,44 | 0,47% | 729.687,00 |
| 21.10.2024 | 167,43 | 168,57 | 164,63 | 166,65 | -0,38% | 591.663,00 |
| 18.10.2024 | 169,63 | 169,63 | 165,78 | 167,28 | -0,70% | 564.407,00 |
| 17.10.2024 | 175,86 | 176,14 | 167,62 | 168,46 | -3,30% | 784.827,00 |
| 16.10.2024 | 173,11 | 175,60 | 171,00 | 174,21 | 2,34% | 800.647,00 |
| 15.10.2024 | 173,21 | 173,46 | 169,89 | 170,22 | -2,01% | 576.885,00 |
| 14.10.2024 | 173,33 | 174,38 | 169,74 | 173,71 | 0,07% | 671.171,00 |
| 11.10.2024 | 166,00 | 173,90 | 164,90 | 173,59 | 4,37% | 1.197.452,00 |
| 10.10.2024 | 165,47 | 170,82 | 164,51 | 166,32 | -3,47% | 1.298.462,00 |
| 09.10.2024 | 175,86 | 175,86 | 168,64 | 172,29 | 0,70% | 1.236.730,00 |
| 08.10.2024 | 170,47 | 172,81 | 168,75 | 171,10 | -1,56% | 1.268.711,00 |
| 07.10.2024 | 163,75 | 175,69 | 162,68 | 173,82 | 8,52% | 2.488.605,00 |
| 04.10.2024 | 161,19 | 161,19 | 157,30 | 160,18 | 1,37% | 535.050,00 |
| 03.10.2024 | 161,05 | 161,83 | 157,44 | 158,02 | -2,43% | 754.753,00 |
| 02.10.2024 | 157,12 | 162,12 | 156,08 | 161,96 | 2,40% | 737.180,00 |
| 01.10.2024 | 158,20 | 161,76 | 155,87 | 158,17 | -0,45% | 914.033,00 |
| 30.09.2024 | 155,73 | 159,08 | 154,42 | 158,88 | 2,61% | 952.273,00 |