143,125€
1,15%
Echtzeit-Aktienkurs Generac Holdings Inc.
Bid:
Ask:
Aktienkurse zur Generac Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 140,30 | 142,95 | 140,30 | 140,95 | -0,39% | 20,00 |
| 30.09.2025 | 141,95 | 141,95 | 141,50 | 141,50 | -1,63% | 16,00 |
| 29.09.2025 | 143,85 | 143,85 | 143,85 | 143,85 | -0,07% | 1,00 |
| 26.09.2025 | 139,50 | 143,95 | 139,50 | 143,95 | 1,95% | 17,00 |
| 25.09.2025 | 144,10 | 144,10 | 140,10 | 141,20 | -1,57% | 235,00 |
| 24.09.2025 | 142,70 | 143,45 | 141,00 | 143,45 | 1,02% | 117,00 |
| 23.09.2025 | 159,40 | 159,40 | 142,00 | 142,00 | -10,30% | 51,00 |
| 22.09.2025 | 153,40 | 158,30 | 153,40 | 158,30 | 2,73% | 407,00 |
| 19.09.2025 | 153,80 | 154,45 | 153,80 | 154,10 | -0,50% | 18,00 |
| 18.09.2025 | 154,08 | 155,70 | 153,85 | 154,88 | 1,32% | - |
| 17.09.2025 | 152,85 | 152,85 | 152,85 | 152,85 | -0,26% | 84,00 |
| 16.09.2025 | 154,55 | 154,55 | 152,85 | 153,25 | -2,79% | 35,00 |
| 15.09.2025 | 157,60 | 157,65 | 157,60 | 157,65 | -1,59% | 3,00 |
| 12.09.2025 | 159,93 | 160,20 | 159,68 | 160,20 | -1,11% | - |
| 11.09.2025 | 162,30 | 163,00 | 162,00 | 162,00 | 2,27% | 31,00 |
| 10.09.2025 | 156,90 | 158,65 | 156,50 | 158,40 | 2,86% | 136,00 |
| 09.09.2025 | 158,10 | 158,10 | 154,00 | 154,00 | -2,53% | 518,00 |
| 08.09.2025 | 153,85 | 158,30 | 153,85 | 158,00 | 4,20% | 46,00 |
| 05.09.2025 | 152,83 | 154,65 | 150,70 | 151,63 | 0,95% | - |
| 04.09.2025 | 150,20 | 150,20 | 150,20 | 150,20 | -1,31% | 30,00 |
| 03.09.2025 | 150,40 | 152,20 | 150,40 | 152,20 | -2,03% | 31,00 |
| 02.09.2025 | 155,35 | 155,35 | 155,35 | 155,35 | -0,67% | 114,00 |
| 01.09.2025 | 157,20 | 159,65 | 156,35 | 156,40 | -0,98% | 65,00 |
| 29.08.2025 | 160,00 | 160,00 | 157,95 | 157,95 | -1,63% | 18,00 |
| 28.08.2025 | 161,35 | 161,45 | 160,15 | 160,58 | 0,33% | - |
| 27.08.2025 | 161,90 | 161,90 | 160,05 | 160,05 | -0,71% | 8,00 |
| 26.08.2025 | 164,50 | 164,50 | 161,20 | 161,20 | -2,57% | 13,00 |
| 25.08.2025 | 167,45 | 167,45 | 164,55 | 165,45 | 0,03% | 16,00 |
| 22.08.2025 | 164,27 | 166,55 | 163,73 | 165,40 | 1,29% | - |
| 21.08.2025 | 161,25 | 163,30 | 161,25 | 163,30 | 0,86% | 111,00 |
| 20.08.2025 | 169,15 | 169,15 | 161,90 | 161,90 | -5,68% | 301,00 |
| 19.08.2025 | 168,05 | 171,65 | 168,05 | 171,65 | 0,73% | 80,00 |
| 18.08.2025 | 171,25 | 172,90 | 169,10 | 170,40 | -0,20% | 236,00 |
| 15.08.2025 | 173,05 | 173,05 | 170,75 | 170,75 | -0,12% | 7,00 |
| 14.08.2025 | 175,95 | 175,95 | 170,95 | 170,95 | -0,44% | 71,00 |
| 13.08.2025 | 169,40 | 173,30 | 169,40 | 171,70 | 0,29% | 36,00 |
| 12.08.2025 | 171,20 | 171,20 | 171,20 | 171,20 | 0,74% | 5,00 |
| 11.08.2025 | 167,05 | 171,85 | 167,05 | 169,95 | 1,86% | 229,00 |
| 08.08.2025 | 167,60 | 167,60 | 166,85 | 166,85 | 1,00% | 27,00 |
| 07.08.2025 | 165,10 | 167,85 | 164,40 | 165,20 | -1,67% | 239,00 |
| 06.08.2025 | 172,75 | 173,35 | 168,00 | 168,00 | -1,18% | 161,00 |
| 05.08.2025 | 172,05 | 172,55 | 168,60 | 170,00 | 0,59% | 118,00 |
| 04.08.2025 | 168,95 | 170,20 | 166,60 | 169,00 | 0,96% | 165,00 |
| 01.08.2025 | 171,55 | 171,55 | 164,15 | 167,40 | -0,24% | 209,00 |
| 31.07.2025 | 159,45 | 169,55 | 159,45 | 167,80 | 10,00% | 88,00 |
| 30.07.2025 | 141,55 | 152,90 | 138,55 | 152,55 | 15,22% | 132,00 |
| 29.07.2025 | 132,20 | 132,40 | 132,20 | 132,40 | -1,67% | 44,00 |
| 28.07.2025 | 134,65 | 134,65 | 134,65 | 134,65 | 0,75% | 74,00 |
| 25.07.2025 | 131,65 | 133,65 | 131,65 | 133,65 | 2,93% | 108,00 |
| 24.07.2025 | 129,85 | 129,85 | 129,85 | 129,85 | -0,65% | 50,00 |
| 23.07.2025 | 127,15 | 130,70 | 127,15 | 130,70 | 3,48% | 28,00 |
| 22.07.2025 | 128,52 | 129,45 | 126,30 | 126,30 | -3,73% | - |
| 21.07.2025 | 131,80 | 132,55 | 131,13 | 131,20 | 1,43% | - |
| 18.07.2025 | 129,27 | 129,88 | 128,40 | 129,35 | 1,00% | - |
| 17.07.2025 | 126,60 | 130,08 | 125,70 | 128,08 | 2,62% | - |
| 16.07.2025 | 127,70 | 127,70 | 123,55 | 124,80 | -3,48% | 133,00 |
| 15.07.2025 | 129,30 | 129,30 | 129,30 | 129,30 | 0,88% | 1,00 |
| 14.07.2025 | 128,93 | 129,23 | 127,98 | 128,18 | -0,50% | - |
| 11.07.2025 | 129,68 | 129,75 | 128,40 | 128,83 | 0,64% | - |
| 10.07.2025 | 128,00 | 128,00 | 128,00 | 128,00 | 0,47% | 5,00 |
| 09.07.2025 | 127,38 | 129,48 | 127,25 | 127,40 | 0,28% | - |
| 08.07.2025 | 127,05 | 127,05 | 127,05 | 127,05 | -0,94% | 1,00 |
| 07.07.2025 | 129,38 | 129,98 | 128,02 | 128,25 | -1,23% | - |
| 04.07.2025 | 129,25 | 129,85 | 129,25 | 129,85 | 1,05% | 50,00 |
| 03.07.2025 | 128,50 | 128,50 | 128,50 | 128,50 | 1,46% | 3,00 |
| 02.07.2025 | 124,55 | 126,65 | 124,55 | 126,65 | 3,26% | 146,00 |
| 01.07.2025 | 122,65 | 122,65 | 122,65 | 122,65 | 1,32% | 1,00 |
| 30.06.2025 | 121,05 | 121,05 | 121,05 | 121,05 | -0,37% | 4,00 |
| 27.06.2025 | 121,50 | 121,50 | 121,50 | 121,50 | 0,25% | 5,00 |
| 26.06.2025 | 121,20 | 121,20 | 121,20 | 121,20 | 1,17% | 5,00 |
| 25.06.2025 | 116,00 | 119,80 | 116,00 | 119,80 | 3,57% | 48,00 |
| 24.06.2025 | 116,25 | 117,05 | 114,58 | 115,68 | -0,02% | - |
| 23.06.2025 | 112,00 | 115,70 | 112,00 | 115,70 | 5,42% | 105,00 |
| 20.06.2025 | 109,75 | 109,75 | 109,75 | 109,75 | 1,29% | 4,00 |
| 19.06.2025 | 109,18 | 109,18 | 108,10 | 108,35 | -0,94% | - |
| 18.06.2025 | 107,90 | 110,05 | 107,25 | 109,38 | 0,57% | - |
| 17.06.2025 | 108,60 | 109,30 | 108,15 | 108,75 | 0,00% | - |
| 16.06.2025 | 107,05 | 109,80 | 107,05 | 108,75 | 0,28% | 6,00 |
| 13.06.2025 | 109,33 | 110,85 | 107,73 | 108,45 | -2,41% | - |
| 12.06.2025 | 112,30 | 112,38 | 110,50 | 111,13 | -1,66% | - |
| 11.06.2025 | 115,00 | 115,00 | 113,00 | 113,00 | -1,05% | 95,00 |
| 10.06.2025 | 112,35 | 115,10 | 112,35 | 114,20 | 0,40% | 40,00 |
| 09.06.2025 | 112,65 | 113,75 | 112,65 | 113,75 | 1,02% | 30,00 |
| 06.06.2025 | 112,60 | 112,60 | 112,60 | 112,60 | 1,30% | 52,00 |
| 05.06.2025 | 111,63 | 111,93 | 109,63 | 111,15 | -1,00% | - |
| 04.06.2025 | 111,88 | 112,55 | 110,88 | 112,28 | 0,74% | - |
| 03.06.2025 | 104,60 | 111,45 | 104,60 | 111,45 | 7,11% | 32,00 |
| 02.06.2025 | 107,40 | 107,40 | 104,05 | 104,05 | -3,86% | 56,00 |
| 30.05.2025 | 109,55 | 109,90 | 107,73 | 108,23 | -0,85% | - |
| 29.05.2025 | 110,85 | 110,85 | 108,95 | 109,15 | -2,11% | 127,00 |
| 28.05.2025 | 113,15 | 114,00 | 111,50 | 111,50 | -0,84% | 302,00 |
| 27.05.2025 | 109,15 | 112,45 | 109,15 | 112,45 | 3,02% | 4,00 |
| 26.05.2025 | 109,15 | 109,15 | 109,15 | 109,15 | 0,21% | 5,00 |
| 23.05.2025 | 109,40 | 110,23 | 107,03 | 108,93 | -1,16% | - |
| 22.05.2025 | 109,80 | 110,20 | 109,10 | 110,20 | -0,18% | 32,00 |
| 21.05.2025 | 110,80 | 113,00 | 110,40 | 110,40 | -3,03% | 28,00 |
| 20.05.2025 | 113,90 | 113,90 | 113,85 | 113,85 | 0,04% | 101,00 |
| 19.05.2025 | 114,38 | 114,48 | 111,10 | 113,80 | -1,68% | - |
| 16.05.2025 | 113,63 | 116,05 | 113,43 | 115,75 | 2,89% | - |
| 15.05.2025 | 114,60 | 114,60 | 112,50 | 112,50 | -1,70% | 2,00 |