178,475€
1,09%
Echtzeit-Aktienkurs Generac Holdings Inc.
Bid:
Ask:
Aktienkurse zur Generac Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.03.2026 | 178,10 | 178,30 | 175,70 | 177,05 | 0,28% | - |
| 13.03.2026 | 179,75 | 182,85 | 175,45 | 176,55 | -1,12% | 984,00 |
| 12.03.2026 | 183,75 | 183,75 | 172,80 | 178,55 | -3,22% | 1.372,00 |
| 11.03.2026 | 183,70 | 186,50 | 181,65 | 184,50 | 1,85% | 306,00 |
| 10.03.2026 | 180,35 | 185,05 | 179,30 | 181,15 | 1,26% | 922,00 |
| 09.03.2026 | 174,65 | 179,60 | 167,15 | 178,90 | 1,45% | 657,00 |
| 06.03.2026 | 187,00 | 188,55 | 175,05 | 176,35 | -5,70% | 4.661,00 |
| 05.03.2026 | 191,55 | 191,55 | 184,30 | 187,00 | -0,98% | 66,00 |
| 04.03.2026 | 189,25 | 189,25 | 188,85 | 188,85 | -1,51% | 211,00 |
| 03.03.2026 | 193,30 | 193,30 | 187,35 | 191,75 | -0,93% | 139,00 |
| 02.03.2026 | 185,75 | 193,55 | 184,65 | 193,55 | 1,07% | 114,00 |
| 27.02.2026 | 199,00 | 199,00 | 190,05 | 191,50 | -3,94% | 77,00 |
| 26.02.2026 | 202,00 | 204,20 | 196,55 | 199,35 | -0,67% | 92,00 |
| 25.02.2026 | 201,40 | 207,80 | 197,40 | 200,70 | 0,60% | 215,00 |
| 24.02.2026 | 194,55 | 199,50 | 194,55 | 199,50 | 4,20% | 505,00 |
| 23.02.2026 | 192,85 | 195,00 | 187,80 | 191,45 | -1,87% | 600,00 |
| 20.02.2026 | 195,00 | 195,85 | 191,65 | 195,10 | 0,46% | 309,00 |
| 19.02.2026 | 195,55 | 197,60 | 192,55 | 194,20 | 0,03% | 284,00 |
| 18.02.2026 | 199,55 | 199,70 | 192,20 | 194,15 | -2,09% | 319,00 |
| 17.02.2026 | 193,75 | 199,60 | 193,75 | 198,30 | 5,70% | 53,00 |
| 16.02.2026 | 191,75 | 191,75 | 187,60 | 187,60 | 1,30% | 33,00 |
| 13.02.2026 | 183,60 | 185,20 | 179,80 | 185,20 | 1,20% | 184,00 |
| 12.02.2026 | 183,00 | 191,60 | 179,10 | 183,00 | 1,44% | 469,00 |
| 11.02.2026 | 154,80 | 183,00 | 151,75 | 180,40 | 16,50% | 175,00 |
| 10.02.2026 | 154,85 | 154,85 | 154,85 | 154,85 | 0,32% | 7,00 |
| 09.02.2026 | 156,55 | 156,55 | 152,60 | 154,35 | 5,13% | 112,00 |
| 06.02.2026 | 146,15 | 147,27 | 146,00 | 146,83 | 1,50% | - |
| 05.02.2026 | 148,70 | 151,60 | 144,65 | 144,65 | -3,79% | 142,00 |
| 04.02.2026 | 150,50 | 150,50 | 150,35 | 150,35 | 2,59% | 17,00 |
| 03.02.2026 | 146,55 | 146,55 | 146,55 | 146,55 | 1,00% | 3,00 |
| 02.02.2026 | 142,20 | 146,55 | 139,70 | 145,10 | 0,31% | 22,00 |
| 30.01.2026 | 141,33 | 145,02 | 139,98 | 144,65 | 1,92% | - |
| 29.01.2026 | 145,60 | 147,93 | 140,15 | 141,93 | -2,29% | - |
| 28.01.2026 | 142,25 | 145,27 | 141,75 | 145,25 | 3,60% | - |
| 27.01.2026 | 140,80 | 142,90 | 138,85 | 140,20 | -0,76% | - |
| 26.01.2026 | 147,23 | 149,85 | 136,00 | 141,27 | -4,80% | - |
| 23.01.2026 | 151,40 | 151,40 | 148,40 | 148,40 | -3,04% | 238,00 |
| 22.01.2026 | 151,00 | 153,05 | 147,80 | 153,05 | 5,26% | 39,00 |
| 21.01.2026 | 140,15 | 147,30 | 138,10 | 145,40 | 3,97% | 23,00 |
| 20.01.2026 | 139,85 | 139,85 | 139,85 | 139,85 | 1,05% | 5,00 |
| 19.01.2026 | 138,40 | 138,40 | 138,40 | 138,40 | -0,32% | 27,00 |
| 16.01.2026 | 138,85 | 138,85 | 138,85 | 138,85 | 0,40% | 3,00 |
| 15.01.2026 | 136,25 | 140,90 | 136,25 | 138,30 | 5,09% | 19,00 |
| 14.01.2026 | 133,65 | 134,00 | 131,00 | 131,60 | -4,15% | 573,00 |
| 13.01.2026 | 135,60 | 137,30 | 134,00 | 137,30 | 1,97% | 71,00 |
| 12.01.2026 | 131,70 | 134,65 | 131,20 | 134,65 | 3,90% | 309,00 |
| 09.01.2026 | 132,35 | 132,45 | 129,20 | 129,60 | 1,01% | 502,00 |
| 08.01.2026 | 125,65 | 128,30 | 125,65 | 128,30 | 5,21% | 36,00 |
| 07.01.2026 | 125,80 | 125,80 | 121,25 | 121,95 | -0,53% | 80,00 |
| 06.01.2026 | 127,75 | 128,60 | 122,60 | 122,60 | -2,58% | 36,00 |
| 05.01.2026 | 119,70 | 127,00 | 119,70 | 125,85 | 5,89% | 142,00 |
| 02.01.2026 | 114,90 | 119,55 | 114,90 | 118,85 | -0,54% | 170,00 |
| 30.12.2025 | 119,50 | 119,50 | 119,50 | 119,50 | 0,80% | 1,00 |
| 29.12.2025 | 118,55 | 120,25 | 118,55 | 118,55 | 1,50% | 24,00 |
| 23.12.2025 | 119,65 | 119,65 | 116,80 | 116,80 | -1,72% | 72,00 |
| 22.12.2025 | 118,10 | 118,85 | 118,10 | 118,85 | 0,25% | 23,00 |
| 19.12.2025 | 118,95 | 121,10 | 118,55 | 118,55 | 0,47% | 143,00 |
| 18.12.2025 | 120,00 | 120,00 | 117,50 | 118,00 | -5,18% | 41,00 |
| 17.12.2025 | 126,70 | 126,70 | 124,45 | 124,45 | -5,67% | 610,00 |
| 16.12.2025 | 134,38 | 135,58 | 131,55 | 131,93 | -1,59% | - |
| 15.12.2025 | 138,50 | 138,50 | 134,05 | 134,05 | -3,91% | 3,00 |
| 12.12.2025 | 143,05 | 143,65 | 139,27 | 139,50 | -1,38% | - |
| 11.12.2025 | 141,45 | 141,45 | 141,45 | 141,45 | -1,50% | 6,00 |
| 10.12.2025 | 139,10 | 143,60 | 139,00 | 143,60 | 2,50% | 77,00 |
| 09.12.2025 | 140,15 | 140,15 | 140,10 | 140,10 | -0,99% | 57,00 |
| 08.12.2025 | 142,75 | 143,25 | 141,50 | 141,50 | 0,32% | 113,00 |
| 05.12.2025 | 141,00 | 142,65 | 141,00 | 141,05 | 2,47% | 29,00 |
| 04.12.2025 | 137,65 | 137,65 | 137,65 | 137,65 | 1,59% | 5,00 |
| 03.12.2025 | 133,65 | 136,68 | 132,45 | 135,50 | 0,11% | - |
| 02.12.2025 | 127,15 | 135,35 | 127,15 | 135,35 | 3,48% | 529,00 |
| 01.12.2025 | 131,35 | 131,35 | 128,75 | 130,80 | -0,42% | 65,00 |
| 28.11.2025 | 131,35 | 131,35 | 131,35 | 131,35 | 3,83% | 10,00 |
| 27.11.2025 | 127,25 | 129,10 | 126,50 | 126,50 | -2,58% | 139,00 |
| 26.11.2025 | 129,85 | 129,85 | 129,85 | 129,85 | 2,45% | 30,00 |
| 25.11.2025 | 125,48 | 127,68 | 124,08 | 126,75 | -0,96% | - |
| 24.11.2025 | 127,33 | 128,27 | 126,50 | 127,98 | 4,77% | - |
| 21.11.2025 | 121,53 | 122,15 | 121,50 | 122,15 | -7,29% | - |
| 20.11.2025 | 131,75 | 131,75 | 131,75 | 131,75 | 3,41% | 47,00 |
| 19.11.2025 | 121,85 | 127,40 | 121,85 | 127,40 | 4,13% | 63,00 |
| 18.11.2025 | 120,53 | 122,60 | 118,73 | 122,35 | 1,41% | - |
| 17.11.2025 | 131,80 | 131,80 | 120,65 | 120,65 | -6,07% | 91,00 |
| 14.11.2025 | 130,60 | 130,80 | 128,45 | 128,45 | -5,52% | 203,00 |
| 13.11.2025 | 140,20 | 140,52 | 135,18 | 135,95 | -2,68% | - |
| 12.11.2025 | 139,70 | 139,70 | 139,70 | 139,70 | 4,29% | 5,00 |
| 11.11.2025 | 133,95 | 133,95 | 133,95 | 133,95 | 0,60% | 25,00 |
| 10.11.2025 | 133,15 | 133,15 | 133,15 | 133,15 | -1,19% | 1,00 |
| 07.11.2025 | 134,75 | 134,75 | 134,75 | 134,75 | 0,41% | 1,00 |
| 06.11.2025 | 134,20 | 134,20 | 134,20 | 134,20 | -1,94% | 1,00 |
| 05.11.2025 | 136,40 | 138,98 | 135,63 | 136,85 | 0,18% | - |
| 04.11.2025 | 138,50 | 138,50 | 136,60 | 136,60 | -4,44% | 45,00 |
| 03.11.2025 | 147,15 | 147,90 | 142,95 | 142,95 | -3,48% | 37,00 |
| 31.10.2025 | 148,10 | 148,10 | 148,10 | 148,10 | 0,87% | 4,00 |
| 30.10.2025 | 156,83 | 157,85 | 146,45 | 146,83 | -8,86% | - |
| 29.10.2025 | 162,15 | 168,65 | 143,40 | 161,10 | -2,36% | 130,00 |
| 28.10.2025 | 161,20 | 165,00 | 161,20 | 165,00 | 0,61% | 25,00 |
| 27.10.2025 | 166,95 | 166,95 | 164,00 | 164,00 | 0,00% | 37,00 |
| 24.10.2025 | 164,60 | 166,80 | 164,00 | 164,00 | 2,05% | 132,00 |
| 23.10.2025 | 160,70 | 160,70 | 160,70 | 160,70 | 3,64% | 50,00 |
| 22.10.2025 | 161,50 | 161,50 | 155,05 | 155,05 | -6,76% | 11,00 |
| 21.10.2025 | 169,80 | 171,40 | 164,30 | 166,30 | 2,18% | 1.590,00 |