210,547$
-0,48%
Echtzeit-Aktienkurs Generac Holdings Inc.
Bid:
Ask:
Aktienkurse zur Generac Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 212,60 | 212,60 | 203,08 | 210,81 | -0,35% | 911.561,00 |
| 18.08.2026 | 214,60 | 216,22 | 211,12 | 211,56 | -4,38% | 855.146,00 |
| 17.08.2026 | 221,00 | 223,04 | 218,96 | 221,25 | 0,89% | 617.282,00 |
| 14.08.2026 | 216,88 | 221,09 | 215,00 | 219,30 | 1,22% | 607.806,00 |
| 13.08.2026 | 221,71 | 225,34 | 215,00 | 216,66 | -2,36% | 1.116.655,00 |
| 12.08.2026 | 222,90 | 224,60 | 218,70 | 221,90 | 2,80% | 979.882,00 |
| 11.08.2026 | 209,28 | 218,09 | 209,12 | 215,86 | 4,74% | 858.837,00 |
| 10.08.2026 | 213,70 | 214,89 | 206,08 | 206,09 | -2,89% | 630.460,00 |
| 07.08.2026 | 214,00 | 216,91 | 210,58 | 212,22 | 0,49% | 664.006,00 |
| 06.08.2026 | 214,91 | 222,88 | 210,06 | 211,18 | -2,87% | 1.061.220,00 |
| 05.08.2026 | 218,39 | 226,00 | 217,37 | 217,41 | -0,56% | 1.568.987,00 |
| 04.08.2026 | 210,01 | 219,96 | 206,22 | 218,63 | 8,66% | 1.682.804,00 |
| 03.08.2026 | 195,27 | 205,79 | 193,70 | 201,21 | 2,08% | 1.536.238,00 |
| 31.07.2026 | 197,44 | 202,90 | 190,27 | 197,11 | 2,71% | 1.527.885,00 |
| 30.07.2026 | 201,33 | 205,48 | 189,81 | 191,91 | -1,68% | 2.026.662,00 |
| 29.07.2026 | 210,00 | 210,00 | 191,76 | 195,19 | -0,21% | 2.729.017,00 |
| 28.07.2026 | 194,58 | 196,42 | 187,55 | 195,60 | -0,98% | 1.859.430,00 |
| 27.07.2026 | 204,39 | 207,27 | 192,95 | 197,54 | -2,21% | 1.405.006,00 |
| 24.07.2026 | 209,39 | 210,40 | 197,51 | 202,01 | -4,03% | 1.072.391,00 |
| 23.07.2026 | 210,33 | 216,50 | 206,91 | 210,50 | -1,37% | 718.042,00 |
| 22.07.2026 | 212,12 | 216,85 | 212,12 | 213,42 | -1,02% | 560.303,00 |
| 21.07.2026 | 217,74 | 218,99 | 212,14 | 215,61 | 1,11% | 762.985,00 |
| 20.07.2026 | 218,02 | 218,70 | 212,10 | 213,25 | -0,77% | 575.726,00 |
| 17.07.2026 | 209,02 | 219,10 | 206,30 | 214,91 | -0,22% | 958.728,00 |
| 16.07.2026 | 218,78 | 223,00 | 215,06 | 215,38 | -4,94% | 1.060.822,00 |
| 15.07.2026 | 227,00 | 229,33 | 218,47 | 226,58 | 0,65% | 1.412.338,00 |
| 14.07.2026 | 233,37 | 233,39 | 223,73 | 225,12 | -0,81% | 767.970,00 |
| 13.07.2026 | 229,38 | 233,00 | 224,82 | 226,95 | -2,99% | 731.009,00 |
| 10.07.2026 | 233,27 | 236,67 | 232,63 | 233,94 | -0,81% | 750.543,00 |
| 09.07.2026 | 243,41 | 244,00 | 235,70 | 235,86 | -0,32% | 515.641,00 |
| 08.07.2026 | 231,99 | 239,63 | 230,30 | 236,61 | 0,34% | 862.851,00 |
| 07.07.2026 | 248,46 | 251,51 | 229,49 | 235,80 | -8,54% | 1.747.957,00 |
| 06.07.2026 | 256,00 | 264,99 | 256,00 | 257,81 | 2,04% | 505.887,00 |
| 02.07.2026 | 270,23 | 273,04 | 248,65 | 252,66 | -6,50% | 1.361.296,00 |
| 01.07.2026 | 288,05 | 289,41 | 269,19 | 270,22 | -7,71% | 1.021.968,00 |
| 30.06.2026 | 287,00 | 295,41 | 283,50 | 292,81 | 3,17% | 632.342,00 |
| 29.06.2026 | 278,93 | 284,03 | 268,56 | 283,81 | 1,86% | 995.086,00 |
| 26.06.2026 | 285,97 | 287,19 | 276,26 | 278,62 | -5,60% | 1.196.349,00 |
| 25.06.2026 | 292,00 | 296,44 | 284,58 | 295,16 | 3,88% | 1.397.274,00 |
| 24.06.2026 | 271,32 | 287,67 | 270,15 | 284,14 | 3,50% | 811.803,00 |
| 23.06.2026 | 282,00 | 283,84 | 272,02 | 274,54 | -7,11% | 1.180.207,00 |
| 22.06.2026 | 287,19 | 296,03 | 286,01 | 295,54 | 6,73% | 1.251.320,00 |
| 19.06.2026 | 278,89 | 279,05 | 276,10 | 276,89 | -0,81% | - |
| 18.06.2026 | 273,71 | 289,00 | 273,51 | 279,15 | 4,08% | 1.537.037,00 |
| 17.06.2026 | 269,56 | 279,27 | 266,56 | 268,20 | 0,96% | 576.934,00 |
| 16.06.2026 | 269,85 | 273,00 | 264,98 | 265,66 | -1,64% | 795.900,00 |
| 15.06.2026 | 271,27 | 274,00 | 267,25 | 270,10 | 2,95% | 857.150,00 |
| 12.06.2026 | 264,71 | 264,71 | 255,69 | 262,36 | 1,95% | 520.066,00 |
| 11.06.2026 | 246,28 | 259,76 | 243,23 | 257,33 | 7,62% | 994.101,00 |
| 10.06.2026 | 257,74 | 258,12 | 237,00 | 239,11 | -8,38% | 1.564.982,00 |
| 09.06.2026 | 268,00 | 275,35 | 251,41 | 260,99 | -1,84% | 916.512,00 |
| 08.06.2026 | 267,05 | 271,05 | 264,00 | 265,89 | 1,66% | 675.269,00 |
| 05.06.2026 | 272,26 | 273,60 | 255,33 | 261,54 | -5,97% | 809.404,00 |
| 04.06.2026 | 274,84 | 282,21 | 273,00 | 278,14 | -2,51% | 499.737,00 |
| 03.06.2026 | 284,38 | 289,80 | 279,00 | 285,31 | 0,26% | 918.030,00 |
| 02.06.2026 | 290,00 | 294,18 | 279,97 | 284,58 | 5,69% | 1.555.175,00 |
| 01.06.2026 | 272,18 | 276,81 | 265,21 | 269,26 | -3,11% | 1.034.324,00 |
| 29.05.2026 | 278,97 | 287,09 | 275,00 | 277,91 | -0,55% | 810.357,00 |
| 28.05.2026 | 280,27 | 284,00 | 276,67 | 279,45 | -0,38% | 683.566,00 |
| 27.05.2026 | 272,89 | 280,85 | 268,05 | 280,53 | 2,08% | 714.346,00 |
| 26.05.2026 | 272,00 | 279,17 | 269,58 | 274,82 | 1,73% | 679.034,00 |
| 22.05.2026 | 260,02 | 272,00 | 252,56 | 270,14 | 9,02% | 1.204.981,00 |
| 21.05.2026 | 243,73 | 249,27 | 240,05 | 247,79 | 1,06% | 656.363,00 |
| 20.05.2026 | 245,31 | 247,36 | 239,71 | 245,19 | 0,50% | 673.450,00 |
| 19.05.2026 | 247,67 | 248,75 | 238,18 | 243,97 | -3,59% | 944.315,00 |
| 18.05.2026 | 266,01 | 266,19 | 248,28 | 253,05 | -4,03% | 882.871,00 |
| 15.05.2026 | 270,22 | 270,22 | 260,48 | 263,68 | -4,63% | 972.379,00 |
| 14.05.2026 | 269,58 | 276,80 | 265,00 | 276,49 | 3,46% | 701.852,00 |
| 13.05.2026 | 273,36 | 273,36 | 263,72 | 267,25 | -0,87% | 603.035,00 |
| 12.05.2026 | 268,43 | 270,50 | 259,02 | 269,59 | -0,67% | 654.103,00 |
| 11.05.2026 | 268,52 | 273,57 | 264,46 | 271,40 | 0,74% | 572.888,00 |
| 08.05.2026 | 270,00 | 272,40 | 263,44 | 269,41 | 1,00% | 634.426,00 |
| 07.05.2026 | 268,74 | 269,58 | 260,57 | 266,75 | -0,25% | 1.063.550,00 |
| 06.05.2026 | 266,74 | 269,26 | 263,68 | 267,42 | 1,42% | 732.626,00 |
| 05.05.2026 | 259,83 | 267,32 | 258,47 | 263,68 | 2,57% | 744.243,00 |
| 04.05.2026 | 259,91 | 259,91 | 252,59 | 257,07 | -0,88% | 721.899,00 |
| 01.05.2026 | 260,02 | 261,85 | 253,81 | 259,34 | 0,04% | 848.523,00 |
| 30.04.2026 | 256,05 | 259,60 | 252,92 | 259,23 | 2,49% | 1.800.630,00 |
| 29.04.2026 | 243,77 | 255,88 | 238,00 | 252,92 | 16,49% | 2.278.386,00 |
| 28.04.2026 | 215,66 | 219,16 | 211,19 | 217,12 | -1,44% | 1.189.513,00 |
| 27.04.2026 | 225,22 | 227,50 | 214,21 | 220,30 | -0,29% | 957.329,00 |
| 24.04.2026 | 220,76 | 222,22 | 217,44 | 220,93 | 1,17% | 652.858,00 |
| 23.04.2026 | 215,83 | 219,57 | 213,34 | 218,38 | 2,19% | 518.130,00 |
| 22.04.2026 | 218,47 | 219,56 | 212,36 | 213,69 | -0,07% | 497.936,00 |
| 21.04.2026 | 216,09 | 219,99 | 213,60 | 213,85 | -1,57% | 754.384,00 |
| 20.04.2026 | 211,35 | 219,19 | 211,30 | 217,26 | 2,43% | 648.042,00 |
| 17.04.2026 | 211,00 | 216,32 | 208,82 | 212,10 | 2,26% | 682.838,00 |
| 16.04.2026 | 204,00 | 208,07 | 201,00 | 207,41 | 1,47% | 569.585,00 |
| 15.04.2026 | 211,05 | 212,00 | 201,07 | 204,40 | -3,53% | 751.320,00 |
| 14.04.2026 | 207,50 | 213,72 | 204,26 | 211,87 | 3,27% | 832.047,00 |
| 13.04.2026 | 206,52 | 207,20 | 201,94 | 205,16 | -0,90% | 667.747,00 |
| 10.04.2026 | 208,98 | 210,34 | 206,90 | 207,03 | -0,15% | 431.612,00 |
| 09.04.2026 | 201,62 | 208,93 | 201,10 | 207,34 | 2,17% | 438.243,00 |
| 08.04.2026 | 200,00 | 205,38 | 199,53 | 202,93 | 6,19% | 823.915,00 |
| 07.04.2026 | 194,12 | 194,32 | 188,10 | 191,10 | -2,26% | 801.376,00 |
| 06.04.2026 | 193,94 | 195,75 | 190,82 | 195,52 | 0,74% | 435.654,00 |
| 02.04.2026 | 191,03 | 199,94 | 190,82 | 194,09 | -2,49% | 478.120,00 |
| 01.04.2026 | 199,81 | 201,69 | 196,50 | 199,05 | 1,90% | 897.321,00 |
| 31.03.2026 | 188,30 | 196,48 | 187,53 | 195,33 | 5,30% | 737.864,00 |
| 30.03.2026 | 196,50 | 198,08 | 184,41 | 185,50 | -4,58% | 1.075.320,00 |