136,600€
0,50%
Echtzeit-Aktienkurs Generac Holdings Inc.
Bid:
Ask:
Aktienkurse zur Generac Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 136,65 | 136,73 | 136,30 | 136,45 | 0,70% | - |
| 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 |
| 20.10.2025 | 162,75 | 162,75 | 162,75 | 162,75 | 0,09% | 10,00 |
| 17.10.2025 | 161,35 | 162,60 | 161,35 | 162,60 | -2,14% | 55,00 |
| 16.10.2025 | 162,90 | 166,15 | 162,90 | 166,15 | -0,81% | 136,00 |
| 15.10.2025 | 160,00 | 167,75 | 160,00 | 167,50 | 6,45% | 19,00 |
| 14.10.2025 | 150,10 | 158,50 | 150,10 | 157,35 | 5,64% | 72,00 |
| 13.10.2025 | 148,80 | 148,95 | 148,80 | 148,95 | 1,22% | 40,00 |
| 10.10.2025 | 150,00 | 151,95 | 147,15 | 147,15 | -0,54% | 56,00 |
| 09.10.2025 | 146,05 | 147,95 | 146,05 | 147,95 | 1,60% | 23,00 |
| 08.10.2025 | 143,80 | 145,65 | 143,30 | 145,63 | 1,94% | - |
| 07.10.2025 | 138,80 | 142,85 | 138,80 | 142,85 | 1,89% | 29,00 |
| 06.10.2025 | 142,80 | 142,80 | 138,50 | 140,20 | -1,75% | 55,00 |
| 03.10.2025 | 143,85 | 143,85 | 142,70 | 142,70 | -1,21% | 5,00 |
| 02.10.2025 | 142,93 | 145,23 | 142,20 | 144,45 | 2,48% | - |
| 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% | - |