152,200$
1,05%
Echtzeit-Aktienkurs Generac Holdings Inc.
Bid:
Ask:
Aktienkurse zur Generac Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 1.418.900,00 |
| 01.07.2025 | 140,75 | 147,95 | 140,75 | 146,61 | 2,37% | 987.171,00 |
| 30.06.2025 | 142,61 | 143,90 | 142,36 | 143,21 | 0,56% | 1.009.736,00 |
| 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% | 1.667.120,00 |
| 24.06.2025 | 134,48 | 136,31 | 132,91 | 135,98 | 1,83% | 1.138.404,00 |
| 23.06.2025 | 127,02 | 133,87 | 126,72 | 133,53 | 4,86% | 1.400.079,00 |
| 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% | 621.513,00 |
| 16.06.2025 | 126,74 | 127,19 | 125,48 | 126,32 | 1,28% | 622.280,00 |
| 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% | 646.750,00 |
| 11.06.2025 | 131,10 | 132,00 | 128,91 | 129,78 | -0,79% | 1.109.573,00 |
| 10.06.2025 | 129,51 | 131,86 | 128,37 | 130,82 | 1,84% | 820.451,00 |
| 09.06.2025 | 129,05 | 130,44 | 128,38 | 128,46 | 0,39% | 784.267,00 |
| 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% | 735.083,00 |
| 04.06.2025 | 127,80 | 128,74 | 126,61 | 127,40 | 0,13% | 977.351,00 |
| 03.06.2025 | 121,10 | 127,65 | 120,44 | 127,23 | 5,46% | 1.103.360,00 |
| 02.06.2025 | 121,66 | 122,18 | 118,09 | 120,64 | -1,22% | 853.145,00 |
| 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% | 527.394,00 |
| 28.05.2025 | 126,10 | 126,52 | 124,28 | 124,55 | -1,20% | 524.978,00 |
| 27.05.2025 | 125,57 | 127,50 | 123,29 | 126,06 | 2,03% | 707.085,00 |
| 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% | 687.583,00 |
| 21.05.2025 | 125,51 | 126,34 | 122,83 | 122,87 | -3,45% | 580.914,00 |
| 20.05.2025 | 127,75 | 129,22 | 126,88 | 127,26 | -1,31% | 456.428,00 |
| 19.05.2025 | 126,16 | 129,09 | 125,89 | 128,95 | -0,38% | 593.061,00 |
| 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% | 647.169,00 |
| 14.05.2025 | 128,88 | 129,21 | 127,31 | 128,51 | -0,43% | 595.005,00 |
| 13.05.2025 | 127,48 | 131,30 | 127,48 | 129,07 | 1,46% | 951.721,00 |
| 12.05.2025 | 127,96 | 130,81 | 124,79 | 127,21 | 5,05% | 1.684.443,00 |
| 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% | 887.653,00 |
| 07.05.2025 | 114,75 | 116,88 | 113,96 | 116,05 | 2,02% | 967.143,00 |
| 06.05.2025 | 116,57 | 117,04 | 113,50 | 113,75 | -2,44% | 562.815,00 |
| 05.05.2025 | 113,92 | 117,68 | 113,92 | 116,60 | 1,78% | 727.512,00 |
| 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% | 1.027.988,00 |
| 30.04.2025 | 110,25 | 115,76 | 109,20 | 114,38 | 1,01% | 1.572.577,00 |
| 29.04.2025 | 112,19 | 113,30 | 111,20 | 113,24 | -0,19% | 1.043.618,00 |
| 28.04.2025 | 113,94 | 114,93 | 111,66 | 113,45 | 0,50% | 731.989,00 |
| 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% | 633.461,00 |
| 23.04.2025 | 113,81 | 116,48 | 109,94 | 110,06 | -0,55% | 585.867,00 |
| 22.04.2025 | 107,80 | 111,95 | 107,33 | 110,67 | 3,84% | 739.491,00 |
| 21.04.2025 | 109,45 | 110,00 | 104,90 | 106,58 | -4,60% | 804.542,00 |
| 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% | 617.372,00 |
| 15.04.2025 | 113,35 | 114,64 | 111,65 | 113,03 | -0,35% | 596.187,00 |
| 14.04.2025 | 113,97 | 115,65 | 112,12 | 113,43 | 2,88% | 975.662,00 |
| 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% | 1.328.858,00 |
| 09.04.2025 | 99,60 | 115,00 | 99,50 | 114,65 | 12,49% | 1.877.972,00 |
| 08.04.2025 | 114,17 | 114,17 | 100,55 | 101,92 | -7,89% | 1.624.662,00 |
| 07.04.2025 | 106,50 | 116,00 | 105,50 | 110,65 | -1,08% | 1.286.461,00 |
| 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% | 1.482.010,00 |
| 02.04.2025 | 124,47 | 128,80 | 124,34 | 128,18 | 1,46% | 645.035,00 |
| 01.04.2025 | 125,60 | 126,79 | 122,86 | 126,33 | -0,25% | 824.883,00 |
| 31.03.2025 | 125,55 | 127,92 | 122,95 | 126,65 | -0,35% | 694.037,00 |
| 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% | 706.645,00 |
| 26.03.2025 | 135,80 | 136,56 | 132,50 | 133,83 | -1,72% | 900.823,00 |
| 25.03.2025 | 138,31 | 138,93 | 135,21 | 136,17 | -1,09% | 848.084,00 |
| 24.03.2025 | 135,98 | 138,66 | 134,81 | 137,67 | 4,68% | 805.914,00 |
| 21.03.2025 | 131,41 | 132,22 | 130,07 | 131,52 | -1,38% | 1.064.347,00 |
| 20.03.2025 | 132,25 | 135,47 | 132,21 | 133,36 | -0,23% | 504.390,00 |
| 19.03.2025 | 132,15 | 135,51 | 131,27 | 133,67 | 1,35% | 626.060,00 |
| 18.03.2025 | 132,48 | 132,75 | 129,91 | 131,89 | -0,45% | 676.232,00 |
| 17.03.2025 | 131,73 | 135,63 | 131,27 | 132,48 | 1,59% | 617.045,00 |
| 14.03.2025 | 130,31 | 131,68 | 129,47 | 130,41 | 2,09% | 730.859,00 |
| 13.03.2025 | 131,05 | 132,29 | 126,87 | 127,74 | -2,69% | 537.514,00 |
| 12.03.2025 | 132,77 | 133,52 | 130,00 | 131,27 | -0,05% | 682.424,00 |
| 11.03.2025 | 133,01 | 133,51 | 128,90 | 131,34 | -0,05% | 936.575,00 |
| 10.03.2025 | 134,22 | 136,80 | 130,43 | 131,40 | -3,79% | 1.060.626,00 |
| 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% | 864.179,00 |
| 05.03.2025 | 128,89 | 131,59 | 127,91 | 130,07 | 1,84% | 870.995,00 |
| 04.03.2025 | 127,76 | 130,88 | 126,71 | 127,72 | -2,41% | 1.376.102,00 |
| 03.03.2025 | 137,05 | 137,27 | 130,05 | 130,88 | -3,87% | 839.885,00 |
| 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% | 779.425,00 |
| 26.02.2025 | 139,82 | 141,22 | 138,34 | 139,14 | 0,26% | 487.100,00 |
| 25.02.2025 | 138,73 | 139,67 | 136,63 | 138,78 | 0,25% | 572.119,00 |
| 24.02.2025 | 138,85 | 140,62 | 136,96 | 138,43 | 0,28% | 635.873,00 |
| 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% | 938.892,00 |
| 19.02.2025 | 143,09 | 143,68 | 140,68 | 142,42 | -1,01% | 991.338,00 |
| 18.02.2025 | 147,01 | 148,00 | 142,57 | 143,87 | -2,03% | 944.076,00 |
| 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% | 1.480.470,00 |
| 12.02.2025 | 142,39 | 155,14 | 139,30 | 152,45 | 7,56% | 2.781.655,00 |
| 11.02.2025 | 143,41 | 143,68 | 139,20 | 141,74 | -2,30% | 1.467.754,00 |
| 10.02.2025 | 143,52 | 146,00 | 142,25 | 145,07 | 2,08% | 836.575,00 |