117,100€
-1,08%
Echtzeit-Aktienkurs Generac Holdings Inc.
Bid:
Ask:
Aktienkurse zur Generac Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 116,70 | 117,35 | 113,83 | 115,95 | -2,05% | - |
| 28.03.2025 | 121,05 | 122,00 | 117,55 | 118,38 | -3,84% | - |
| 27.03.2025 | 123,10 | 123,10 | 123,10 | 123,10 | -0,57% | 25,00 |
| 26.03.2025 | 126,10 | 127,05 | 123,78 | 123,80 | -1,59% | - |
| 25.03.2025 | 127,30 | 128,45 | 125,80 | 125,80 | -1,10% | - |
| 24.03.2025 | 125,05 | 127,20 | 125,05 | 127,20 | 4,54% | 139,00 |
| 21.03.2025 | 122,75 | 122,85 | 120,30 | 121,68 | -2,17% | - |
| 20.03.2025 | 123,23 | 124,88 | 121,85 | 124,38 | 0,75% | - |
| 19.03.2025 | 120,00 | 124,55 | 120,00 | 123,45 | 3,13% | 90,00 |
| 18.03.2025 | 119,70 | 119,70 | 119,70 | 119,70 | -2,25% | 30,00 |
| 17.03.2025 | 122,75 | 122,75 | 122,45 | 122,45 | 2,60% | 2,00 |
| 14.03.2025 | 118,28 | 120,23 | 117,88 | 119,35 | 1,19% | - |
| 13.03.2025 | 119,55 | 119,55 | 117,95 | 117,95 | -3,30% | 11,00 |
| 12.03.2025 | 120,80 | 122,65 | 119,00 | 121,98 | 1,99% | - |
| 11.03.2025 | 119,60 | 119,60 | 119,60 | 119,60 | -3,97% | 8,00 |
| 10.03.2025 | 124,55 | 124,55 | 124,55 | 124,55 | 0,08% | 22,00 |
| 07.03.2025 | 120,15 | 124,45 | 120,10 | 124,45 | 4,67% | 29,00 |
| 06.03.2025 | 118,90 | 118,90 | 118,90 | 118,90 | 0,17% | 15,00 |
| 05.03.2025 | 121,25 | 121,25 | 118,70 | 118,70 | -1,45% | 183,00 |
| 04.03.2025 | 121,50 | 121,50 | 120,25 | 120,45 | -8,82% | 64,00 |
| 03.03.2025 | 132,10 | 132,10 | 132,10 | 132,10 | 2,36% | 1,00 |
| 28.02.2025 | 129,05 | 129,05 | 129,05 | 129,05 | -2,93% | 27,00 |
| 27.02.2025 | 131,80 | 132,95 | 131,80 | 132,95 | -0,39% | 39,00 |
| 26.02.2025 | 132,38 | 134,80 | 132,33 | 133,48 | 1,39% | - |
| 25.02.2025 | 133,45 | 133,45 | 131,65 | 131,65 | -1,42% | 111,00 |
| 24.02.2025 | 133,55 | 133,55 | 133,55 | 133,55 | 1,52% | 2,00 |
| 21.02.2025 | 130,55 | 131,55 | 130,55 | 131,55 | -0,55% | 106,00 |
| 20.02.2025 | 136,20 | 136,40 | 131,43 | 132,27 | -2,52% | - |
| 19.02.2025 | 137,75 | 138,15 | 135,02 | 135,70 | -1,74% | - |
| 18.02.2025 | 138,10 | 138,10 | 138,10 | 138,10 | -2,64% | 100,00 |
| 17.02.2025 | 139,10 | 141,85 | 139,10 | 141,85 | 1,90% | 30,00 |
| 14.02.2025 | 141,30 | 141,30 | 139,00 | 139,20 | -1,87% | 28,00 |
| 13.02.2025 | 147,70 | 148,15 | 141,85 | 141,85 | -4,35% | 650,00 |
| 12.02.2025 | 145,00 | 148,30 | 138,20 | 148,30 | 7,50% | 875,00 |
| 11.02.2025 | 140,50 | 140,60 | 137,13 | 137,95 | 0,95% | - |
| 10.02.2025 | 136,65 | 136,65 | 136,65 | 136,65 | -0,83% | 6,00 |
| 07.02.2025 | 137,40 | 138,00 | 137,40 | 137,80 | 0,36% | 102,00 |
| 06.02.2025 | 137,15 | 138,90 | 137,05 | 137,30 | 0,68% | - |
| 05.02.2025 | 136,70 | 137,98 | 135,27 | 136,38 | -1,32% | - |
| 04.02.2025 | 138,20 | 138,20 | 138,20 | 138,20 | -4,95% | 1,00 |
| 03.02.2025 | 145,40 | 145,40 | 145,40 | 145,40 | -0,92% | 1,00 |
| 31.01.2025 | 146,63 | 148,58 | 145,23 | 146,75 | 1,24% | - |
| 30.01.2025 | 144,95 | 144,95 | 144,95 | 144,95 | 2,37% | 3,00 |
| 29.01.2025 | 141,60 | 141,60 | 141,60 | 141,60 | 0,57% | 14,00 |
| 28.01.2025 | 144,50 | 144,50 | 140,80 | 140,80 | -5,72% | 36,00 |
| 27.01.2025 | 149,35 | 149,35 | 149,35 | 149,35 | 1,19% | 60,00 |
| 24.01.2025 | 147,60 | 147,60 | 147,60 | 147,60 | -2,28% | 7,00 |
| 23.01.2025 | 151,05 | 151,05 | 151,05 | 151,05 | -1,63% | 5,00 |
| 22.01.2025 | 156,10 | 159,30 | 153,55 | 153,55 | -2,45% | 77,00 |
| 21.01.2025 | 157,25 | 158,30 | 157,25 | 157,40 | -0,32% | 73,00 |
| 20.01.2025 | 157,90 | 157,90 | 157,90 | 157,90 | 0,62% | 37,00 |
| 17.01.2025 | 156,00 | 158,33 | 155,20 | 156,93 | -0,27% | - |
| 16.01.2025 | 157,35 | 157,35 | 157,35 | 157,35 | 0,93% | 1,00 |
| 15.01.2025 | 155,95 | 155,95 | 155,90 | 155,90 | -0,48% | 4,00 |
| 14.01.2025 | 156,65 | 156,65 | 156,65 | 156,65 | 2,25% | 7,00 |
| 13.01.2025 | 155,40 | 155,40 | 152,95 | 153,20 | -0,75% | 136,00 |
| 10.01.2025 | 155,50 | 161,90 | 154,35 | 154,35 | 0,31% | 135,00 |
| 09.01.2025 | 153,65 | 154,02 | 153,48 | 153,88 | -2,67% | - |
| 08.01.2025 | 157,30 | 158,10 | 157,30 | 158,10 | 2,60% | 23,00 |
| 07.01.2025 | 154,10 | 154,10 | 154,10 | 154,10 | 0,23% | 10,00 |
| 06.01.2025 | 154,95 | 155,25 | 153,75 | 153,75 | -0,26% | 72,00 |
| 03.01.2025 | 151,25 | 154,15 | 151,25 | 154,15 | 0,92% | 2,00 |
| 02.01.2025 | 151,30 | 152,95 | 151,30 | 152,75 | 1,66% | 21,00 |
| 30.12.2024 | 150,25 | 150,25 | 150,25 | 150,25 | 0,30% | 7,00 |
| 27.12.2024 | 149,80 | 149,80 | 149,80 | 149,80 | -0,13% | 33,00 |
| 23.12.2024 | 150,00 | 150,00 | 150,00 | 150,00 | 0,91% | 5,00 |
| 20.12.2024 | 148,65 | 148,65 | 148,65 | 148,65 | -2,04% | 9,00 |
| 19.12.2024 | 152,20 | 152,20 | 151,45 | 151,75 | -0,78% | 206,00 |
| 18.12.2024 | 156,40 | 156,40 | 152,95 | 152,95 | -2,61% | 82,00 |
| 17.12.2024 | 157,05 | 157,05 | 157,05 | 157,05 | -1,13% | 59,00 |
| 16.12.2024 | 161,05 | 161,05 | 158,85 | 158,85 | 0,73% | 49,00 |
| 13.12.2024 | 167,65 | 167,65 | 157,70 | 157,70 | -4,37% | 69,00 |
| 12.12.2024 | 162,90 | 165,45 | 162,43 | 164,90 | 0,09% | - |
| 11.12.2024 | 165,10 | 165,10 | 164,75 | 164,75 | 0,73% | 27,00 |
| 10.12.2024 | 163,55 | 163,55 | 163,55 | 163,55 | -4,61% | 196,00 |
| 09.12.2024 | 171,45 | 171,45 | 171,45 | 171,45 | 1,09% | 2,00 |
| 06.12.2024 | 170,70 | 170,70 | 169,40 | 169,60 | -1,40% | 30,00 |
| 05.12.2024 | 173,43 | 173,65 | 170,10 | 172,00 | -2,41% | - |
| 04.12.2024 | 176,85 | 176,85 | 176,25 | 176,25 | -0,98% | 62,00 |
| 03.12.2024 | 176,60 | 178,15 | 176,30 | 178,00 | -1,03% | 64,00 |
| 02.12.2024 | 181,50 | 181,50 | 179,85 | 179,85 | 0,19% | 303,00 |
| 29.11.2024 | 179,50 | 179,50 | 179,00 | 179,50 | -0,88% | 56,00 |
| 28.11.2024 | 180,75 | 181,20 | 180,65 | 181,10 | 0,17% | - |
| 27.11.2024 | 184,50 | 184,50 | 180,80 | 180,80 | -1,05% | 25,00 |
| 26.11.2024 | 182,77 | 183,48 | 179,93 | 182,73 | 0,10% | - |
| 25.11.2024 | 184,60 | 184,60 | 179,90 | 182,55 | 0,86% | 25,00 |
| 22.11.2024 | 177,35 | 181,00 | 177,35 | 181,00 | 2,46% | 43,00 |
| 21.11.2024 | 171,15 | 177,25 | 169,60 | 176,65 | 4,43% | - |
| 20.11.2024 | 169,00 | 169,15 | 169,00 | 169,15 | -0,50% | 17,00 |
| 19.11.2024 | 169,80 | 170,65 | 169,80 | 170,00 | -1,76% | 70,00 |
| 18.11.2024 | 172,18 | 174,10 | 171,52 | 173,05 | -0,37% | - |
| 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 |