107,475€
-1,53%
Echtzeit-Aktienkurs Generac Holdings Inc.
Bid:
Ask:
Aktienkurse zur Generac Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.05.2025 | 115,45 | 115,80 | 113,63 | 114,45 | -0,87% | - |
| 13.05.2025 | 115,20 | 115,45 | 115,20 | 115,45 | -1,03% | 49,00 |
| 12.05.2025 | 114,40 | 116,65 | 114,40 | 116,65 | 8,11% | 22,00 |
| 09.05.2025 | 108,30 | 110,10 | 107,85 | 107,90 | 3,40% | 201,00 |
| 08.05.2025 | 102,20 | 104,60 | 102,20 | 104,35 | 3,06% | 181,00 |
| 07.05.2025 | 100,50 | 101,50 | 100,31 | 101,25 | 1,76% | - |
| 06.05.2025 | 99,50 | 99,50 | 99,50 | 99,50 | -1,87% | 50,00 |
| 05.05.2025 | 99,58 | 101,40 | 99,48 | 101,40 | -0,20% | 69,00 |
| 02.05.2025 | 100,35 | 101,60 | 100,35 | 101,60 | 2,01% | 302,00 |
| 30.04.2025 | 100,65 | 100,65 | 99,60 | 99,60 | 1,18% | 97,00 |
| 29.04.2025 | 100,35 | 100,35 | 98,44 | 98,44 | -1,16% | 639,00 |
| 28.04.2025 | 100,80 | 101,10 | 99,04 | 99,60 | 0,16% | 321,00 |
| 25.04.2025 | 100,50 | 101,10 | 98,84 | 99,44 | 2,49% | - |
| 24.04.2025 | 97,02 | 97,02 | 97,02 | 97,02 | -0,80% | 40,00 |
| 23.04.2025 | 99,02 | 99,02 | 97,80 | 97,80 | 1,83% | 26,00 |
| 22.04.2025 | 93,80 | 96,04 | 93,80 | 96,04 | -2,48% | 65,00 |
| 17.04.2025 | 98,48 | 98,48 | 98,48 | 98,48 | 0,16% | 6,00 |
| 16.04.2025 | 98,60 | 99,97 | 97,59 | 98,32 | -1,93% | - |
| 15.04.2025 | 101,05 | 101,05 | 100,25 | 100,25 | -0,04% | 2,00 |
| 14.04.2025 | 97,28 | 103,53 | 97,14 | 100,30 | 3,35% | - |
| 11.04.2025 | 95,68 | 97,04 | 95,68 | 97,04 | -5,05% | 20,00 |
| 10.04.2025 | 103,55 | 103,55 | 102,20 | 102,20 | 8,93% | 116,00 |
| 09.04.2025 | 89,74 | 93,82 | 89,74 | 93,82 | -8,29% | 344,00 |
| 08.04.2025 | 104,15 | 104,15 | 102,30 | 102,30 | 6,30% | 5,00 |
| 07.04.2025 | 96,30 | 96,30 | 96,24 | 96,24 | -3,70% | 20,00 |
| 04.04.2025 | 100,65 | 100,65 | 99,94 | 99,94 | -4,46% | 504,00 |
| 03.04.2025 | 104,60 | 104,60 | 104,60 | 104,60 | -9,67% | 7,00 |
| 02.04.2025 | 115,70 | 115,80 | 115,70 | 115,80 | -1,99% | 2,00 |
| 01.04.2025 | 118,15 | 118,15 | 118,15 | 118,15 | 1,29% | 1,00 |
| 31.03.2025 | 115,95 | 116,65 | 115,95 | 116,65 | -1,46% | 161,00 |
| 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 |