159,500$
4,40%
Echtzeit-Aktienkurs Generac Holdings
Bid:
Ask:
Aktienkurse zur Generac Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 156,33 | 160,14 | 154,40 | 159,43 | 4,35% | 798.064,00 |
| 25.07.2024 | 151,16 | 156,75 | 150,61 | 152,78 | 0,47% | 578.208,00 |
| 24.07.2024 | 157,09 | 158,43 | 151,68 | 152,06 | -3,77% | 1.074.835,00 |
| 23.07.2024 | 159,57 | 161,80 | 157,89 | 158,02 | -1,10% | 740.433,00 |
| 22.07.2024 | 159,17 | 160,49 | 155,98 | 159,78 | 2,10% | 604.120,00 |
| 19.07.2024 | 157,11 | 158,86 | 154,64 | 156,49 | -0,31% | 725.469,00 |
| 18.07.2024 | 158,26 | 161,03 | 156,18 | 156,97 | -0,73% | 1.002.361,00 |
| 17.07.2024 | 158,21 | 159,59 | 155,24 | 158,12 | -0,70% | 871.433,00 |
| 16.07.2024 | 157,27 | 160,90 | 154,72 | 159,23 | 2,85% | 1.233.889,00 |
| 15.07.2024 | 153,49 | 157,50 | 150,26 | 154,82 | 0,57% | 1.108.737,00 |
| 12.07.2024 | 150,00 | 156,46 | 149,49 | 153,94 | 3,70% | 1.490.384,00 |
| 11.07.2024 | 145,70 | 148,53 | 144,24 | 148,45 | 4,45% | 955.785,00 |
| 10.07.2024 | 140,95 | 142,75 | 137,69 | 142,12 | -0,51% | 1.134.382,00 |
| 09.07.2024 | 142,25 | 143,88 | 139,93 | 142,85 | 0,46% | 672.898,00 |
| 08.07.2024 | 141,00 | 143,32 | 140,19 | 142,19 | 1,20% | 745.209,00 |
| 05.07.2024 | 138,28 | 140,71 | 136,73 | 140,50 | 1,79% | 726.893,00 |
| 03.07.2024 | 137,24 | 138,87 | 135,23 | 138,03 | 0,53% | 401.100,00 |
| 02.07.2024 | 133,86 | 138,08 | 133,38 | 137,30 | 3,11% | 971.925,00 |
| 01.07.2024 | 133,39 | 134,97 | 132,64 | 133,16 | 0,71% | 811.647,00 |
| 28.06.2024 | 136,09 | 137,64 | 131,66 | 132,22 | -2,73% | 1.714.199,00 |
| 27.06.2024 | 135,03 | 136,08 | 133,43 | 135,93 | 0,94% | 480.277,00 |
| 26.06.2024 | 135,51 | 136,31 | 132,76 | 134,66 | -1,12% | 687.535,00 |
| 25.06.2024 | 137,86 | 139,38 | 135,75 | 136,19 | -1,60% | 782.107,00 |
| 24.06.2024 | 137,30 | 140,30 | 136,98 | 138,41 | 1,03% | 604.694,00 |
| 21.06.2024 | 137,14 | 137,70 | 134,60 | 137,00 | -0,43% | 1.093.001,00 |
| 20.06.2024 | 137,95 | 139,60 | 135,16 | 137,59 | -0,93% | 588.664,00 |
| 18.06.2024 | 135,01 | 139,26 | 134,36 | 138,88 | 2,19% | 661.259,00 |
| 17.06.2024 | 134,77 | 136,29 | 130,70 | 135,91 | 0,70% | 713.650,00 |
| 14.06.2024 | 134,03 | 135,05 | 131,69 | 134,97 | -0,87% | 685.789,00 |
| 13.06.2024 | 141,45 | 142,53 | 133,81 | 136,16 | -4,58% | 1.025.235,00 |
| 12.06.2024 | 143,31 | 145,69 | 142,23 | 142,70 | 2,45% | 584.049,00 |
| 11.06.2024 | 139,59 | 141,50 | 138,33 | 139,29 | -0,97% | 529.082,00 |
| 10.06.2024 | 137,45 | 141,68 | 137,30 | 140,66 | 1,74% | 604.401,00 |
| 07.06.2024 | 138,11 | 140,91 | 136,82 | 138,25 | -1,27% | 532.619,00 |
| 06.06.2024 | 139,94 | 142,11 | 139,60 | 140,03 | -0,72% | 484.932,00 |
| 05.06.2024 | 137,71 | 144,34 | 137,66 | 141,04 | 1,15% | 726.757,00 |
| 04.06.2024 | 141,29 | 142,96 | 138,30 | 139,43 | -1,37% | 682.035,00 |
| 03.06.2024 | 148,98 | 148,99 | 139,75 | 141,37 | -3,97% | 1.099.238,00 |
| 31.05.2024 | 149,50 | 150,80 | 144,00 | 147,21 | -1,60% | 772.814,00 |
| 30.05.2024 | 147,22 | 149,74 | 144,11 | 149,61 | 0,08% | 809.018,00 |
| 29.05.2024 | 148,98 | 151,70 | 147,44 | 149,49 | -1,17% | 1.349.767,00 |
| 28.05.2024 | 149,32 | 151,47 | 147,50 | 151,26 | 1,75% | 1.054.174,00 |
| 24.05.2024 | 145,11 | 150,18 | 145,11 | 148,66 | 3,14% | 873.086,00 |
| 23.05.2024 | 151,77 | 152,26 | 144,01 | 144,14 | -5,04% | 1.159.028,00 |
| 22.05.2024 | 150,86 | 155,35 | 150,20 | 151,79 | -1,58% | 745.534,00 |
| 21.05.2024 | 150,18 | 154,54 | 150,18 | 154,23 | 1,99% | 1.065.250,00 |
| 20.05.2024 | 145,00 | 151,30 | 144,61 | 151,22 | 4,46% | 1.047.329,00 |
| 17.05.2024 | 143,72 | 145,42 | 143,34 | 144,77 | 1,24% | 718.371,00 |
| 16.05.2024 | 144,77 | 145,02 | 141,91 | 143,00 | -1,45% | 558.851,00 |
| 15.05.2024 | 145,52 | 146,65 | 143,43 | 145,10 | 1,41% | 891.750,00 |
| 14.05.2024 | 141,49 | 145,74 | 141,49 | 143,08 | 2,15% | 886.836,00 |
| 13.05.2024 | 138,47 | 141,31 | 138,20 | 140,07 | 1,85% | 659.966,00 |
| 10.05.2024 | 140,22 | 140,71 | 136,45 | 137,52 | -1,18% | 484.530,00 |
| 09.05.2024 | 137,00 | 140,15 | 136,84 | 139,16 | 1,46% | 536.554,00 |
| 08.05.2024 | 135,29 | 138,18 | 134,09 | 137,16 | 0,54% | 742.255,00 |
| 07.05.2024 | 136,10 | 138,81 | 135,73 | 136,42 | 0,09% | 897.799,00 |
| 06.05.2024 | 134,69 | 136,38 | 133,02 | 136,30 | 2,19% | 850.404,00 |
| 03.05.2024 | 131,66 | 134,98 | 131,01 | 133,38 | 3,67% | 1.315.710,00 |
| 02.05.2024 | 131,11 | 132,54 | 125,36 | 128,66 | 0,81% | 1.539.850,00 |
| 01.05.2024 | 139,95 | 140,85 | 125,57 | 127,63 | -6,13% | 3.334.832,00 |
| 30.04.2024 | 136,27 | 139,85 | 135,07 | 135,96 | -0,98% | 1.710.573,00 |
| 29.04.2024 | 140,65 | 141,99 | 137,08 | 137,30 | -2,01% | 2.112.266,00 |
| 26.04.2024 | 140,00 | 143,30 | 139,28 | 140,12 | 0,91% | 1.178.988,00 |
| 25.04.2024 | 135,29 | 139,38 | 133,89 | 138,85 | 1,22% | 1.478.488,00 |
| 24.04.2024 | 136,41 | 139,70 | 135,31 | 137,18 | 0,79% | 770.088,00 |
| 23.04.2024 | 134,17 | 138,04 | 133,84 | 136,10 | 1,48% | 1.424.222,00 |
| 22.04.2024 | 133,61 | 135,24 | 131,36 | 134,12 | -0,76% | 1.112.183,00 |
| 19.04.2024 | 132,98 | 137,12 | 132,06 | 135,15 | 1,26% | 1.839.848,00 |
| 18.04.2024 | 130,96 | 135,26 | 128,46 | 133,47 | 2,47% | 1.623.083,00 |
| 17.04.2024 | 129,89 | 130,77 | 127,75 | 130,25 | 0,89% | 1.041.686,00 |
| 16.04.2024 | 127,14 | 130,07 | 126,46 | 129,10 | 0,46% | 929.484,00 |
| 15.04.2024 | 133,14 | 133,30 | 127,27 | 128,51 | -2,47% | 893.173,00 |
| 12.04.2024 | 135,16 | 136,77 | 131,46 | 131,76 | -3,17% | 990.436,00 |
| 11.04.2024 | 138,08 | 138,08 | 133,09 | 136,08 | -0,58% | 810.933,00 |
| 10.04.2024 | 135,19 | 138,52 | 134,05 | 136,87 | -2,39% | 1.038.653,00 |
| 09.04.2024 | 136,30 | 140,34 | 136,24 | 140,22 | 3,48% | 1.200.927,00 |
| 08.04.2024 | 135,50 | 137,43 | 134,88 | 135,51 | 0,82% | 897.021,00 |
| 05.04.2024 | 132,55 | 134,93 | 130,87 | 134,41 | 2,34% | 1.098.473,00 |
| 04.04.2024 | 129,46 | 138,85 | 128,76 | 131,34 | 2,40% | 2.858.694,00 |
| 03.04.2024 | 126,53 | 129,26 | 125,30 | 128,26 | 0,09% | 850.154,00 |
| 02.04.2024 | 129,27 | 129,65 | 125,38 | 128,15 | 0,58% | 1.721.650,00 |
| 01.04.2024 | 126,94 | 128,81 | 125,00 | 127,41 | 1,01% | 1.048.147,00 |
| 28.03.2024 | 124,80 | 127,56 | 124,76 | 126,14 | 1,24% | 1.256.126,00 |
| 27.03.2024 | 119,99 | 124,87 | 119,11 | 124,59 | 4,84% | 1.018.097,00 |
| 26.03.2024 | 117,52 | 119,37 | 117,16 | 118,84 | 0,70% | 834.876,00 |
| 25.03.2024 | 115,76 | 119,83 | 115,76 | 118,01 | 1,81% | 1.427.060,00 |
| 22.03.2024 | 119,85 | 119,85 | 115,86 | 115,91 | -3,35% | 930.364,00 |
| 21.03.2024 | 119,25 | 123,60 | 118,95 | 119,93 | 1,36% | 943.655,00 |
| 20.03.2024 | 113,15 | 118,95 | 112,81 | 118,32 | 4,44% | 1.051.123,00 |
| 19.03.2024 | 110,90 | 113,37 | 110,86 | 113,29 | 1,23% | 572.510,00 |
| 18.03.2024 | 113,04 | 113,86 | 111,81 | 111,91 | 0,03% | 591.328,00 |
| 15.03.2024 | 112,06 | 113,90 | 110,35 | 111,88 | -0,76% | 1.220.309,00 |
| 14.03.2024 | 115,00 | 115,58 | 111,63 | 112,74 | -1,64% | 608.161,00 |
| 13.03.2024 | 115,04 | 116,94 | 114,02 | 114,62 | -0,59% | 518.344,00 |
| 12.03.2024 | 117,11 | 117,67 | 113,89 | 115,30 | -1,07% | 641.339,00 |
| 11.03.2024 | 116,84 | 118,77 | 116,35 | 116,55 | -0,47% | 595.902,00 |
| 08.03.2024 | 114,95 | 117,56 | 114,71 | 117,10 | 2,98% | 892.009,00 |
| 07.03.2024 | 111,64 | 114,09 | 111,60 | 113,71 | 2,53% | 641.524,00 |
| 06.03.2024 | 111,84 | 112,54 | 110,21 | 110,90 | 0,74% | 537.521,00 |
| 05.03.2024 | 112,51 | 113,05 | 109,90 | 110,09 | -2,76% | 967.957,00 |