172,700€
-5,78%
Echtzeit-Aktienkurs Generac Holdings Inc.
Bid:
Ask:
Aktienkurse zur Generac Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 174,55 | 174,55 | 173,70 | 173,70 | -5,24% | 32,00 |
| 14.11.2024 | 182,65 | 183,30 | 182,65 | 183,30 | 1,44% | 25,00 |
| 13.11.2024 | 180,70 | 180,70 | 180,70 | 180,70 | 1,69% | 25,00 |
| 12.11.2024 | 181,80 | 181,80 | 177,70 | 177,70 | -3,19% | 227,00 |
| 11.11.2024 | 174,65 | 183,55 | 174,65 | 183,55 | 4,89% | 186,00 |
| 08.11.2024 | 175,00 | 175,00 | 175,00 | 175,00 | 1,27% | 10,00 |
| 07.11.2024 | 169,15 | 172,80 | 168,80 | 172,80 | 1,20% | 118,00 |
| 06.11.2024 | 172,25 | 172,30 | 169,40 | 170,75 | 3,33% | 314,00 |
| 05.11.2024 | 155,40 | 165,25 | 155,40 | 165,25 | 6,34% | 381,00 |
| 04.11.2024 | 155,40 | 155,40 | 155,40 | 155,40 | -0,48% | 100,00 |
| 01.11.2024 | 154,15 | 158,70 | 154,15 | 156,15 | 1,63% | 3,00 |
| 31.10.2024 | 146,75 | 153,65 | 146,75 | 153,65 | 0,59% | 22,00 |
| 30.10.2024 | 152,75 | 152,75 | 152,75 | 152,75 | 0,83% | 8,00 |
| 29.10.2024 | 151,50 | 151,50 | 151,50 | 151,50 | -1,27% | 10,00 |
| 28.10.2024 | 153,45 | 153,45 | 153,45 | 153,45 | 0,76% | 40,00 |
| 25.10.2024 | 152,30 | 152,30 | 152,30 | 152,30 | -1,90% | 20,00 |
| 24.10.2024 | 155,25 | 155,25 | 155,25 | 155,25 | 1,01% | 29,00 |
| 23.10.2024 | 153,70 | 153,70 | 153,70 | 153,70 | -0,08% | 1,00 |
| 22.10.2024 | 153,60 | 155,40 | 152,80 | 153,83 | -0,60% | - |
| 21.10.2024 | 154,90 | 154,90 | 154,75 | 154,75 | 1,28% | 18,00 |
| 18.10.2024 | 154,10 | 154,10 | 152,80 | 152,80 | -1,48% | 96,00 |
| 17.10.2024 | 158,70 | 161,50 | 155,10 | 155,10 | -3,96% | 70,00 |
| 16.10.2024 | 156,00 | 161,50 | 156,00 | 161,50 | 2,26% | 135,00 |
| 15.10.2024 | 159,73 | 160,23 | 156,13 | 157,93 | 0,43% | - |
| 14.10.2024 | 157,20 | 160,25 | 156,60 | 157,25 | -0,76% | 61,00 |
| 11.10.2024 | 158,45 | 158,45 | 158,45 | 158,45 | 4,17% | 3,00 |
| 10.10.2024 | 158,15 | 158,15 | 151,00 | 152,10 | -3,37% | 414,00 |
| 09.10.2024 | 158,00 | 159,80 | 155,35 | 157,40 | 0,87% | 471,00 |
| 08.10.2024 | 158,00 | 160,30 | 154,85 | 156,05 | -1,23% | 79,00 |
| 07.10.2024 | 149,95 | 158,00 | 149,85 | 158,00 | 9,12% | 172,00 |
| 04.10.2024 | 144,80 | 144,80 | 144,80 | 144,80 | -1,96% | 7,00 |
| 03.10.2024 | 147,70 | 147,70 | 147,70 | 147,70 | 2,04% | 10,00 |
| 02.10.2024 | 141,05 | 144,75 | 141,05 | 144,75 | 1,83% | 123,00 |
| 01.10.2024 | 144,00 | 144,00 | 142,15 | 142,15 | 0,71% | 5,00 |
| 30.09.2024 | 141,15 | 141,15 | 141,15 | 141,15 | 2,13% | 30,00 |
| 27.09.2024 | 140,05 | 140,15 | 138,20 | 138,20 | 2,50% | 55,00 |
| 26.09.2024 | 133,63 | 136,25 | 133,52 | 134,83 | 0,84% | - |
| 25.09.2024 | 133,70 | 133,70 | 133,70 | 133,70 | 1,13% | 44,00 |
| 24.09.2024 | 132,70 | 132,70 | 132,20 | 132,20 | 0,69% | 2,00 |
| 23.09.2024 | 130,70 | 131,30 | 130,70 | 131,30 | 2,96% | 52,00 |
| 20.09.2024 | 127,78 | 128,45 | 126,58 | 127,53 | -1,94% | - |
| 19.09.2024 | 131,30 | 131,30 | 130,05 | 130,05 | 0,37% | 42,00 |
| 18.09.2024 | 129,43 | 130,85 | 128,33 | 129,58 | -0,19% | - |
| 17.09.2024 | 127,15 | 130,02 | 127,10 | 129,83 | 2,63% | - |
| 16.09.2024 | 125,20 | 126,55 | 125,20 | 126,50 | -0,16% | 27,00 |
| 13.09.2024 | 127,90 | 127,90 | 126,70 | 126,70 | -0,76% | 240,00 |
| 12.09.2024 | 130,23 | 130,48 | 126,55 | 127,68 | 0,06% | - |
| 11.09.2024 | 127,60 | 127,60 | 127,60 | 127,60 | -0,62% | 5,00 |
| 10.09.2024 | 128,40 | 128,40 | 128,40 | 128,40 | -0,68% | 120,00 |
| 09.09.2024 | 126,55 | 131,38 | 126,55 | 129,27 | 0,29% | - |
| 06.09.2024 | 128,90 | 128,90 | 128,90 | 128,90 | -0,67% | 100,00 |
| 05.09.2024 | 132,30 | 132,73 | 128,75 | 129,77 | -1,85% | - |
| 04.09.2024 | 132,43 | 134,73 | 131,70 | 132,23 | -2,42% | - |
| 03.09.2024 | 141,50 | 142,77 | 134,90 | 135,50 | -5,11% | - |
| 02.09.2024 | 142,80 | 142,80 | 142,80 | 142,80 | 1,53% | 1,00 |
| 30.08.2024 | 140,65 | 140,65 | 140,65 | 140,65 | -0,64% | 30,00 |
| 29.08.2024 | 140,50 | 141,55 | 140,50 | 141,55 | 2,46% | 100,00 |
| 28.08.2024 | 140,10 | 140,70 | 137,60 | 138,15 | -0,18% | - |
| 27.08.2024 | 141,27 | 141,63 | 138,08 | 138,40 | -1,49% | - |
| 26.08.2024 | 140,20 | 142,20 | 139,98 | 140,50 | 2,44% | - |
| 23.08.2024 | 137,15 | 137,15 | 137,15 | 137,15 | 1,93% | 2,00 |
| 22.08.2024 | 135,80 | 135,80 | 134,55 | 134,55 | -1,64% | 59,00 |
| 21.08.2024 | 136,80 | 136,80 | 136,80 | 136,80 | -0,15% | 3,00 |
| 20.08.2024 | 141,25 | 141,25 | 137,00 | 137,00 | -0,58% | 45,00 |
| 19.08.2024 | 137,80 | 137,80 | 137,80 | 137,80 | 1,66% | 18,00 |
| 16.08.2024 | 135,55 | 135,55 | 135,55 | 135,55 | 1,23% | 21,00 |
| 15.08.2024 | 134,55 | 134,55 | 133,90 | 133,90 | 3,72% | 2,00 |
| 14.08.2024 | 129,10 | 129,10 | 129,10 | 129,10 | -1,77% | 25,00 |
| 13.08.2024 | 131,25 | 132,90 | 130,48 | 131,43 | 1,15% | - |
| 12.08.2024 | 132,18 | 132,77 | 129,20 | 129,93 | -0,74% | - |
| 09.08.2024 | 130,90 | 130,90 | 130,90 | 130,90 | 3,77% | 36,00 |
| 08.08.2024 | 126,20 | 126,20 | 123,90 | 126,15 | -1,91% | 66,00 |
| 07.08.2024 | 128,60 | 128,60 | 128,60 | 128,60 | -0,92% | 17,00 |
| 06.08.2024 | 130,25 | 130,25 | 129,80 | 129,80 | 1,92% | 34,00 |
| 05.08.2024 | 128,00 | 128,00 | 121,95 | 127,35 | -0,24% | 153,00 |
| 02.08.2024 | 132,25 | 132,25 | 127,65 | 127,65 | -5,44% | 123,00 |
| 01.08.2024 | 145,95 | 145,95 | 134,70 | 135,00 | -5,56% | 283,00 |
| 31.07.2024 | 144,13 | 154,75 | 142,13 | 142,95 | 0,11% | - |
| 30.07.2024 | 144,95 | 144,95 | 142,80 | 142,80 | -0,49% | 90,00 |
| 29.07.2024 | 145,20 | 145,20 | 143,50 | 143,50 | -0,24% | 67,00 |
| 26.07.2024 | 143,60 | 143,85 | 143,60 | 143,85 | -0,07% | 80,00 |
| 25.07.2024 | 143,95 | 143,95 | 143,95 | 143,95 | 0,98% | 1,00 |
| 24.07.2024 | 143,80 | 144,75 | 142,55 | 142,55 | -3,22% | 131,00 |
| 23.07.2024 | 145,40 | 147,60 | 145,40 | 147,30 | 0,44% | 8,00 |
| 22.07.2024 | 145,40 | 146,65 | 145,40 | 146,65 | 2,73% | 176,00 |
| 19.07.2024 | 142,75 | 142,75 | 142,75 | 142,75 | -1,72% | 77,00 |
| 18.07.2024 | 145,30 | 145,30 | 145,25 | 145,25 | 0,17% | 38,00 |
| 17.07.2024 | 144,60 | 145,00 | 143,85 | 145,00 | -0,82% | 263,00 |
| 16.07.2024 | 140,80 | 147,15 | 140,80 | 146,20 | 1,60% | 596,00 |
| 15.07.2024 | 142,50 | 143,90 | 138,65 | 143,90 | 1,62% | 423,00 |
| 12.07.2024 | 138,15 | 142,10 | 138,15 | 141,60 | 4,89% | 377,00 |
| 11.07.2024 | 135,00 | 135,00 | 135,00 | 135,00 | 3,69% | 2,00 |
| 10.07.2024 | 130,00 | 130,20 | 130,00 | 130,20 | -1,66% | 230,00 |
| 09.07.2024 | 133,00 | 133,00 | 132,40 | 132,40 | 1,07% | 14,00 |
| 08.07.2024 | 131,00 | 131,00 | 131,00 | 131,00 | 2,79% | 12,00 |
| 05.07.2024 | 126,40 | 127,45 | 126,40 | 127,45 | -1,32% | 123,00 |
| 04.07.2024 | 129,15 | 129,15 | 129,15 | 129,15 | 1,08% | 5,00 |
| 03.07.2024 | 127,78 | 128,77 | 125,08 | 127,78 | 0,63% | - |
| 02.07.2024 | 123,93 | 127,83 | 123,13 | 126,98 | 1,87% | - |
| 01.07.2024 | 121,80 | 124,80 | 121,80 | 124,65 | 1,55% | 20,00 |