191,725$
1,05%
Echtzeit-Aktienkurs Generac Holdings Inc.
Bid:
Ask:
Aktienkurse zur Generac Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 192,71 | 195,20 | 190,91 | 191,95 | 1,17% | 816.187,00 |
| 23.10.2025 | 183,13 | 190,84 | 182,60 | 189,74 | 3,63% | 807.463,00 |
| 22.10.2025 | 193,00 | 193,63 | 180,32 | 183,09 | -4,89% | 1.073.192,00 |
| 21.10.2025 | 193,74 | 195,97 | 190,50 | 192,50 | -1,67% | 1.028.960,00 |
| 20.10.2025 | 193,00 | 196,92 | 192,46 | 195,77 | 2,65% | 679.418,00 |
| 17.10.2025 | 191,38 | 192,29 | 189,04 | 190,71 | -1,00% | - |
| 16.10.2025 | 193,01 | 194,10 | 188,76 | 192,64 | 0,51% | 1.067.851,00 |
| 15.10.2025 | 186,93 | 196,50 | 186,22 | 191,67 | 4,27% | 1.864.772,00 |
| 14.10.2025 | 171,27 | 184,61 | 170,52 | 183,82 | 5,57% | 1.418.853,00 |
| 13.10.2025 | 172,51 | 174,63 | 171,47 | 174,12 | 2,38% | 698.309,00 |
| 10.10.2025 | 173,49 | 178,69 | 170,08 | 170,08 | -1,07% | 1.866.707,00 |
| 09.10.2025 | 169,69 | 171,97 | 168,15 | 171,92 | 0,34% | 887.343,00 |
| 08.10.2025 | 167,73 | 171,42 | 166,47 | 171,33 | 2,62% | 967.066,00 |
| 07.10.2025 | 164,43 | 167,12 | 163,74 | 166,95 | 1,72% | 633.801,00 |
| 06.10.2025 | 167,53 | 167,53 | 162,59 | 164,13 | -0,93% | 725.662,00 |
| 03.10.2025 | 170,00 | 170,00 | 163,69 | 165,67 | -2,54% | 841.769,00 |
| 02.10.2025 | 168,26 | 170,52 | 167,03 | 169,99 | 1,25% | 533.161,00 |
| 01.10.2025 | 167,42 | 168,77 | 165,12 | 167,89 | 0,29% | 632.632,00 |
| 30.09.2025 | 166,28 | 168,65 | 166,13 | 167,40 | 0,95% | 774.112,00 |
| 29.09.2025 | 169,14 | 169,14 | 164,81 | 165,82 | -1,46% | 875.135,00 |
| 26.09.2025 | 164,36 | 168,83 | 162,89 | 168,27 | 2,44% | 1.038.500,00 |
| 25.09.2025 | 163,62 | 165,51 | 161,68 | 164,26 | -1,85% | 1.283.899,00 |
| 24.09.2025 | 167,81 | 172,61 | 166,77 | 167,36 | 0,35% | 1.360.880,00 |
| 23.09.2025 | 186,79 | 187,81 | 166,17 | 166,77 | -10,27% | 2.320.338,00 |
| 22.09.2025 | 181,75 | 186,19 | 180,59 | 185,86 | 1,96% | 1.301.955,00 |
| 19.09.2025 | 182,96 | 184,00 | 180,24 | 182,28 | -0,96% | 1.594.945,00 |
| 18.09.2025 | 182,55 | 184,46 | 180,90 | 184,04 | 1,52% | 848.983,00 |
| 17.09.2025 | 183,99 | 184,93 | 179,55 | 181,29 | -1,26% | 692.102,00 |
| 16.09.2025 | 185,81 | 186,48 | 180,91 | 183,61 | -1,13% | 894.669,00 |
| 15.09.2025 | 185,90 | 187,61 | 183,55 | 185,71 | 0,72% | 756.302,00 |
| 12.09.2025 | 187,67 | 189,05 | 184,34 | 184,39 | -1,85% | 697.918,00 |
| 11.09.2025 | 185,34 | 192,72 | 184,85 | 187,86 | 1,54% | 1.425.421,00 |
| 10.09.2025 | 183,09 | 186,22 | 182,98 | 185,01 | 1,77% | 813.348,00 |
| 09.09.2025 | 183,98 | 184,57 | 179,69 | 181,80 | -1,18% | 763.832,00 |
| 08.09.2025 | 181,22 | 185,37 | 179,80 | 183,97 | 1,47% | 894.458,00 |
| 05.09.2025 | 179,24 | 181,61 | 176,66 | 181,30 | 1,75% | 642.765,00 |
| 04.09.2025 | 175,46 | 178,38 | 174,02 | 178,18 | 1,74% | 745.716,00 |
| 03.09.2025 | 178,76 | 179,13 | 174,88 | 175,14 | -2,43% | 793.544,00 |
| 02.09.2025 | 179,72 | 182,57 | 177,46 | 179,51 | -3,10% | 994.800,00 |
| 29.08.2025 | 186,55 | 187,08 | 183,42 | 185,25 | -0,89% | 831.042,00 |
| 28.08.2025 | 187,50 | 188,67 | 186,36 | 186,92 | -0,04% | 574.553,00 |
| 27.08.2025 | 187,66 | 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 | 194,45 | 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 | 189,59 | 192,00 | 187,51 | 190,55 | 0,47% | 693.669,00 |
| 20.08.2025 | 197,11 | 199,08 | 188,28 | 189,65 | -4,74% | 1.225.062,00 |
| 19.08.2025 | 198,55 | 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 | 200,38 | 202,37 | 196,82 | 198,97 | -1,91% | 789.824,00 |
| 13.08.2025 | 199,90 | 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 | 199,49 | 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 | 196,13 | 197,96 | 192,22 | 193,52 | -0,20% | 790.457,00 |
| 06.08.2025 | 195,24 | 195,60 | 192,81 | 193,91 | -1,71% | 745.197,00 |
| 05.08.2025 | 196,40 | 199,89 | 194,80 | 197,28 | 0,43% | 984.136,00 |
| 04.08.2025 | 195,34 | 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 | 181,00 | 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 | 156,97 | 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 | 152,78 | 154,47 | 152,15 | 153,39 | 0,31% | 524.449,00 |
| 23.07.2025 | 151,54 | 153,68 | 150,62 | 152,92 | 1,75% | 710.424,00 |
| 22.07.2025 | 149,00 | 151,30 | 148,16 | 150,29 | 0,03% | 1.179.288,00 |
| 21.07.2025 | 154,28 | 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 | 147,65 | 150,85 | 147,08 | 149,74 | 2,06% | 592.626,00 |
| 16.07.2025 | 147,11 | 147,79 | 144,62 | 146,72 | -0,06% | 755.004,00 |
| 15.07.2025 | 150,06 | 150,06 | 146,53 | 146,81 | -1,26% | 764.600,00 |
| 14.07.2025 | 150,29 | 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 | 150,62 | 154,26 | 150,26 | 151,99 | 0,71% | 985.610,00 |
| 09.07.2025 | 150,77 | 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 | 142,80 | 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 | 134,49 | 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 | 125,42 | 126,39 | 123,94 | 124,01 | -1,83% | 622.484,00 |
| 16.06.2025 | 127,13 | 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 | 128,40 | 130,00 | 127,71 | 128,39 | -1,07% | 646.978,00 |
| 11.06.2025 | 131,45 | 132,00 | 128,91 | 129,78 | -0,79% | 1.115.510,00 |
| 10.06.2025 | 129,70 | 131,86 | 128,37 | 130,82 | 1,84% | 821.362,00 |
| 09.06.2025 | 129,20 | 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 | 127,47 | 128,43 | 125,40 | 126,33 | -0,84% | 735.168,00 |
| 04.06.2025 | 127,96 | 128,74 | 126,61 | 127,40 | 0,13% | 994.272,00 |