161,140$
1,24%
Echtzeit-Aktienkurs Generac Holdings Inc.
Bid:
Ask:
Aktienkurse zur Generac Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 159,17 | 162,00 | 158,81 | 161,31 | 1,34% | 6.883,00 |
| 03.12.2025 | 154,86 | 159,59 | 154,77 | 159,17 | 2,49% | 821.940,00 |
| 02.12.2025 | 151,37 | 158,40 | 147,61 | 155,31 | 4,08% | 1.389.404,00 |
| 01.12.2025 | 148,93 | 151,75 | 148,00 | 149,22 | -1,59% | 510.135,00 |
| 28.11.2025 | 148,94 | 152,38 | 148,94 | 151,63 | 1,89% | 294.131,00 |
| 26.11.2025 | 149,14 | 150,60 | 148,13 | 148,82 | 0,18% | 559.560,00 |
| 25.11.2025 | 145,81 | 149,59 | 143,61 | 148,56 | 2,65% | 806.212,00 |
| 24.11.2025 | 146,28 | 148,16 | 143,90 | 144,73 | -0,90% | 757.826,00 |
| 21.11.2025 | 140,55 | 148,85 | 139,32 | 146,04 | 4,15% | 1.353.477,00 |
| 20.11.2025 | 153,35 | 155,00 | 139,80 | 140,22 | -4,78% | 1.326.679,00 |
| 19.11.2025 | 143,83 | 148,18 | 143,23 | 147,26 | 3,37% | 1.065.830,00 |
| 18.11.2025 | 139,55 | 144,53 | 137,60 | 142,46 | 1,39% | 1.573.329,00 |
| 17.11.2025 | 150,03 | 150,39 | 138,93 | 140,51 | -7,08% | 1.682.303,00 |
| 14.11.2025 | 150,91 | 153,14 | 149,76 | 151,21 | -2,21% | 1.276.784,00 |
| 13.11.2025 | 161,60 | 163,93 | 154,63 | 154,63 | -4,80% | 1.326.281,00 |
| 12.11.2025 | 158,81 | 163,85 | 157,60 | 162,42 | 2,85% | 1.132.651,00 |
| 11.11.2025 | 156,75 | 160,97 | 154,77 | 157,92 | 0,82% | 1.230.478,00 |
| 10.11.2025 | 157,58 | 159,35 | 154,00 | 156,64 | 0,87% | 1.480.630,00 |
| 07.11.2025 | 150,55 | 156,15 | 149,86 | 155,29 | 0,98% | 1.221.953,00 |
| 06.11.2025 | 158,50 | 158,68 | 153,27 | 153,79 | -3,39% | 1.239.202,00 |
| 05.11.2025 | 156,53 | 161,26 | 156,00 | 159,18 | 1,65% | 896.828,00 |
| 04.11.2025 | 161,25 | 163,12 | 156,33 | 156,59 | -4,37% | 1.429.724,00 |
| 03.11.2025 | 167,84 | 167,84 | 161,87 | 163,75 | -2,54% | 1.278.201,00 |
| 31.10.2025 | 166,87 | 171,51 | 165,99 | 168,02 | 1,35% | 1.406.425,00 |
| 30.10.2025 | 178,62 | 181,02 | 164,02 | 165,78 | -8,34% | 2.527.353,00 |
| 29.10.2025 | 169,40 | 200,60 | 167,30 | 180,86 | -4,89% | 4.998.112,00 |
| 28.10.2025 | 191,51 | 191,51 | 187,19 | 190,15 | -0,14% | 1.564.387,00 |
| 27.10.2025 | 194,50 | 194,89 | 188,72 | 190,41 | -0,80% | 917.249,00 |
| 24.10.2025 | 192,71 | 195,20 | 190,91 | 191,95 | 1,54% | 816.187,00 |
| 23.10.2025 | 182,57 | 191,11 | 181,70 | 189,04 | 3,25% | 806.749,00 |
| 22.10.2025 | 193,63 | 193,63 | 180,32 | 183,09 | -4,89% | 1.073.017,00 |
| 21.10.2025 | 194,51 | 195,97 | 190,50 | 192,50 | -1,67% | 1.022.292,00 |
| 20.10.2025 | 193,00 | 196,92 | 192,46 | 195,77 | 2,77% | 679.418,00 |
| 17.10.2025 | 190,86 | 193,03 | 188,12 | 190,49 | -1,12% | 703.625,00 |
| 16.10.2025 | 193,01 | 194,10 | 188,76 | 192,64 | 0,51% | 1.067.851,00 |
| 15.10.2025 | 187,68 | 196,50 | 186,22 | 191,67 | 4,27% | 1.856.358,00 |
| 14.10.2025 | 170,95 | 184,61 | 170,52 | 183,82 | 5,57% | 1.418.344,00 |
| 13.10.2025 | 171,98 | 174,63 | 171,47 | 174,12 | 2,38% | 682.015,00 |
| 10.10.2025 | 173,49 | 178,69 | 170,08 | 170,08 | -1,07% | 1.866.707,00 |
| 09.10.2025 | 168,79 | 171,97 | 168,15 | 171,92 | 0,34% | 886.499,00 |
| 08.10.2025 | 168,25 | 171,42 | 166,47 | 171,33 | 2,62% | 965.080,00 |
| 07.10.2025 | 164,43 | 167,12 | 163,74 | 166,95 | 1,72% | 633.410,00 |
| 06.10.2025 | 167,51 | 167,53 | 162,59 | 164,13 | -0,94% | 713.195,00 |
| 03.10.2025 | 170,80 | 170,80 | 163,69 | 165,68 | -2,54% | 99.902,00 |
| 02.10.2025 | 168,00 | 170,52 | 167,03 | 169,99 | 1,25% | 532.927,00 |
| 01.10.2025 | 167,97 | 168,77 | 165,12 | 167,89 | 0,29% | 632.518,00 |
| 30.09.2025 | 166,23 | 168,65 | 166,13 | 167,40 | 0,95% | 774.071,00 |
| 29.09.2025 | 168,80 | 169,14 | 164,81 | 165,82 | -1,46% | 863.650,00 |
| 26.09.2025 | 164,36 | 168,83 | 162,89 | 168,27 | 2,44% | 1.038.500,00 |
| 25.09.2025 | 163,63 | 165,51 | 161,68 | 164,26 | -1,85% | 1.283.691,00 |
| 24.09.2025 | 167,45 | 172,61 | 166,77 | 167,36 | 0,35% | 1.357.901,00 |
| 23.09.2025 | 186,59 | 187,81 | 166,17 | 166,77 | -10,27% | 2.315.090,00 |
| 22.09.2025 | 181,75 | 186,19 | 180,59 | 185,86 | 1,96% | 1.297.410,00 |
| 19.09.2025 | 182,96 | 184,00 | 180,24 | 182,28 | -0,96% | 1.594.945,00 |
| 18.09.2025 | 183,16 | 184,46 | 180,90 | 184,04 | 1,52% | 843.650,00 |
| 17.09.2025 | 183,85 | 184,93 | 179,55 | 181,29 | -1,26% | 682.275,00 |
| 16.09.2025 | 185,71 | 186,48 | 180,91 | 183,61 | -1,13% | 889.636,00 |
| 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 | 175,51 | 178,38 | 174,02 | 178,18 | 1,74% | 732.020,00 |
| 03.09.2025 | 178,81 | 179,13 | 174,88 | 175,14 | -2,43% | 781.439,00 |
| 02.09.2025 | 179,72 | 182,57 | 177,46 | 179,51 | -3,10% | 986.779,00 |
| 29.08.2025 | 186,55 | 187,08 | 183,42 | 185,25 | -0,89% | 831.042,00 |
| 28.08.2025 | 186,89 | 188,67 | 186,36 | 186,92 | -0,04% | 574.410,00 |
| 27.08.2025 | 188,18 | 190,31 | 186,36 | 186,99 | -1,23% | 690.629,00 |
| 26.08.2025 | 189,70 | 191,97 | 187,01 | 189,32 | -2,05% | 848.636,00 |
| 25.08.2025 | 194,04 | 195,27 | 193,08 | 193,28 | -0,70% | 638.131,00 |
| 22.08.2025 | 190,83 | 195,26 | 190,06 | 194,64 | 2,15% | 872.697,00 |
| 21.08.2025 | 189,19 | 192,00 | 187,51 | 190,55 | 0,47% | 648.229,00 |
| 20.08.2025 | 196,52 | 199,08 | 188,28 | 189,65 | -4,74% | 1.223.771,00 |
| 19.08.2025 | 198,49 | 201,71 | 198,09 | 199,08 | 0,47% | 697.002,00 |
| 18.08.2025 | 199,24 | 200,19 | 197,67 | 198,14 | -0,33% | 872.061,00 |
| 15.08.2025 | 199,72 | 201,71 | 197,00 | 198,80 | -0,09% | 1.000.835,00 |
| 14.08.2025 | 200,45 | 202,37 | 196,82 | 198,97 | -1,91% | 788.864,00 |
| 13.08.2025 | 199,72 | 203,25 | 197,33 | 202,85 | 2,01% | 973.822,00 |
| 12.08.2025 | 197,20 | 199,78 | 195,38 | 198,86 | 1,19% | 949.095,00 |
| 11.08.2025 | 198,51 | 200,41 | 194,67 | 196,52 | 0,14% | 813.615,00 |
| 08.08.2025 | 194,20 | 196,86 | 193,54 | 196,25 | 1,41% | 719.681,00 |
| 07.08.2025 | 196,17 | 197,96 | 192,22 | 193,52 | -0,20% | 785.154,00 |
| 06.08.2025 | 195,16 | 195,60 | 192,81 | 193,91 | -1,71% | 745.005,00 |
| 05.08.2025 | 196,24 | 199,89 | 194,80 | 197,28 | 0,43% | 983.315,00 |
| 04.08.2025 | 195,03 | 196,57 | 192,45 | 196,43 | 1,45% | 1.153.257,00 |
| 01.08.2025 | 189,35 | 195,42 | 186,53 | 193,63 | -0,54% | 2.059.159,00 |
| 31.07.2025 | 180,38 | 197,18 | 179,26 | 194,69 | 7,56% | 3.469.680,00 |
| 30.07.2025 | 165,00 | 181,90 | 154,49 | 181,00 | 19,61% | 4.928.325,00 |
| 29.07.2025 | 157,33 | 157,59 | 150,67 | 151,32 | -2,66% | 1.720.151,00 |
| 28.07.2025 | 157,00 | 157,09 | 154,34 | 155,46 | -0,96% | 986.698,00 |
| 25.07.2025 | 154,79 | 157,33 | 153,20 | 156,96 | 2,33% | 823.754,00 |
| 24.07.2025 | 152,51 | 154,47 | 152,15 | 153,39 | 0,31% | 520.194,00 |
| 23.07.2025 | 150,63 | 153,68 | 150,62 | 152,92 | 1,75% | 710.141,00 |
| 22.07.2025 | 148,16 | 151,30 | 148,16 | 150,29 | 0,03% | 1.178.734,00 |
| 21.07.2025 | 154,14 | 154,77 | 150,20 | 150,25 | -1,87% | 835.569,00 |
| 18.07.2025 | 150,77 | 153,89 | 149,57 | 153,11 | 2,25% | 836.502,00 |
| 17.07.2025 | 147,08 | 150,85 | 147,08 | 149,74 | 2,06% | 591.253,00 |
| 16.07.2025 | 147,38 | 147,79 | 144,62 | 146,72 | -0,06% | 669.976,00 |