Echtzeit-Aktienkurs Generac Holdings Inc.
Bid:
Ask:
Aktienkurse zur Generac Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 316,09 | 334,36 | 315,87 | 330,48 | 4,79% | - |
| 25.02.2021 | 315,62 | 319,02 | 309,22 | 315,37 | -2,41% | - |
| 24.02.2021 | 330,76 | 333,23 | 321,04 | 323,16 | -2,87% | - |
| 23.02.2021 | 326,77 | 334,20 | 321,64 | 332,70 | -1,32% | - |
| 22.02.2021 | 343,00 | 345,92 | 334,97 | 337,14 | -6,99% | - |
| 19.02.2021 | 356,02 | 364,38 | 354,17 | 362,48 | 3,09% | - |
| 18.02.2021 | 347,96 | 354,67 | 343,53 | 351,61 | -0,93% | - |
| 17.02.2021 | 352,14 | 359,72 | 341,64 | 354,91 | 1,45% | - |
| 16.02.2021 | 353,41 | 358,74 | 341,60 | 349,83 | 6,83% | - |
| 12.02.2021 | 327,03 | 330,57 | 317,72 | 327,48 | 3,74% | - |
| 11.02.2021 | 309,73 | 318,91 | 305,63 | 315,66 | 13,45% | - |
| 10.02.2021 | 277,33 | 282,75 | 274,08 | 278,23 | 0,96% | - |
| 09.02.2021 | 278,27 | 279,69 | 274,55 | 275,58 | -1,15% | - |
| 08.02.2021 | 278,44 | 280,70 | 274,66 | 278,78 | 3,08% | - |
| 05.02.2021 | 264,95 | 272,37 | 264,24 | 270,46 | 3,09% | - |
| 04.02.2021 | 262,35 | 262,36 | 262,34 | 262,35 | -0,69% | - |
| 03.02.2021 | 261,65 | 265,52 | 261,44 | 264,19 | -0,86% | - |
| 02.02.2021 | 265,83 | 266,48 | 265,83 | 266,48 | 2,93% | - |
| 01.02.2021 | 251,17 | 259,98 | 248,50 | 258,91 | 5,02% | - |
| 29.01.2021 | 253,55 | 253,92 | 244,52 | 246,53 | -2,36% | - |
| 28.01.2021 | 252,61 | 255,68 | 248,66 | 252,48 | 1,93% | - |
| 27.01.2021 | 255,57 | 257,32 | 246,28 | 247,69 | -6,54% | - |
| 26.01.2021 | 266,30 | 269,47 | 264,11 | 265,04 | -1,45% | - |
| 25.01.2021 | 282,32 | 282,43 | 265,70 | 268,95 | -3,14% | - |
| 22.01.2021 | 271,09 | 278,92 | 270,51 | 277,67 | 1,90% | - |
| 21.01.2021 | 267,58 | 274,05 | 266,91 | 272,50 | 1,59% | - |
| 20.01.2021 | 267,67 | 268,82 | 260,92 | 268,23 | 0,44% | - |
| 19.01.2021 | 262,17 | 269,80 | 260,36 | 267,05 | 5,69% | - |
| 15.01.2021 | 250,46 | 255,51 | 249,55 | 252,66 | 0,13% | - |
| 14.01.2021 | 251,48 | 254,47 | 250,08 | 252,33 | -0,19% | - |
| 13.01.2021 | 255,28 | 256,34 | 252,34 | 252,82 | -2,45% | - |
| 12.01.2021 | 259,17 | 259,17 | 259,17 | 259,17 | -0,54% | - |
| 11.01.2021 | 254,19 | 262,62 | 254,16 | 260,58 | 3,51% | - |
| 08.01.2021 | 252,73 | 252,73 | 251,74 | 251,74 | -1,36% | - |
| 07.01.2021 | 250,85 | 256,70 | 250,56 | 255,21 | 3,78% | - |
| 06.01.2021 | 241,45 | 249,23 | 240,97 | 245,91 | 7,86% | - |
| 05.01.2021 | 225,40 | 228,83 | 223,97 | 227,98 | 1,74% | - |
| 04.01.2021 | 229,21 | 229,57 | 222,34 | 224,08 | -1,41% | - |
| 31.12.2020 | 228,18 | 229,86 | 226,55 | 227,27 | -1,05% | - |
| 30.12.2020 | 229,34 | 230,08 | 226,94 | 229,69 | 3,81% | - |
| 29.12.2020 | 221,82 | 225,07 | 219,28 | 221,25 | -7,12% | - |
| 28.12.2020 | 232,63 | 238,24 | 229,13 | 238,21 | 3,31% | - |
| 24.12.2020 | 232,96 | 238,02 | 230,15 | 230,57 | 1,25% | - |
| 23.12.2020 | 225,30 | 228,55 | 225,30 | 227,72 | 0,16% | - |
| 22.12.2020 | 228,52 | 229,22 | 223,81 | 227,35 | -1,06% | - |
| 21.12.2020 | 217,93 | 230,63 | 217,47 | 229,78 | 6,17% | - |
| 18.12.2020 | 218,16 | 218,53 | 214,75 | 216,43 | -0,58% | - |
| 17.12.2020 | 220,58 | 221,27 | 217,10 | 217,68 | -0,18% | - |
| 16.12.2020 | 220,25 | 220,47 | 201,95 | 218,07 | -1,46% | - |
| 15.12.2020 | 220,80 | 228,21 | 217,53 | 221,29 | 1,06% | - |
| 14.12.2020 | 215,22 | 220,75 | 213,47 | 218,96 | 4,14% | - |
| 11.12.2020 | 218,38 | 225,75 | 210,25 | 210,25 | 0,00% | - |
| 10.12.2020 | 210,87 | 211,66 | 210,25 | 210,25 | -0,83% | - |
| 09.12.2020 | 214,10 | 224,23 | 207,92 | 212,00 | -2,17% | - |
| 08.12.2020 | 209,46 | 223,86 | 209,34 | 216,70 | 3,61% | - |
| 07.12.2020 | 206,61 | 209,30 | 201,80 | 209,15 | 4,60% | - |
| 04.12.2020 | 205,21 | 205,38 | 199,96 | 199,96 | 0,64% | - |
| 03.12.2020 | 207,61 | 208,93 | 198,68 | 198,68 | -7,10% | - |
| 02.12.2020 | 212,13 | 214,90 | 209,56 | 213,86 | 1,56% | - |
| 01.12.2020 | 213,02 | 213,82 | 197,69 | 210,56 | -4,56% | - |
| 30.11.2020 | 213,37 | 261,61 | 210,54 | 220,61 | -1,67% | - |
| 27.11.2020 | 223,18 | 224,37 | 219,97 | 224,37 | 3,22% | - |
| 25.11.2020 | 216,27 | 220,50 | 213,18 | 217,37 | 1,46% | - |
| 24.11.2020 | 214,23 | 214,24 | 214,23 | 214,24 | -2,19% | - |
| 23.11.2020 | 218,27 | 221,22 | 215,93 | 219,03 | -1,86% | - |
| 20.11.2020 | 218,15 | 225,20 | 217,82 | 223,18 | 3,61% | - |
| 19.11.2020 | 216,76 | 219,69 | 212,43 | 215,39 | 1,70% | - |
| 18.11.2020 | 211,67 | 213,66 | 209,59 | 211,79 | 2,33% | - |
| 17.11.2020 | 209,33 | 214,12 | 206,97 | 206,98 | -2,79% | - |
| 16.11.2020 | 213,99 | 215,10 | 211,41 | 212,91 | -1,59% | - |
| 13.11.2020 | 222,23 | 222,41 | 215,34 | 216,35 | -1,72% | - |
| 12.11.2020 | 220,27 | 224,29 | 218,07 | 220,13 | -2,55% | - |
| 11.11.2020 | 219,51 | 226,64 | 219,48 | 225,90 | 3,40% | - |
| 10.11.2020 | 217,48 | 219,06 | 212,13 | 218,47 | -1,03% | - |
| 09.11.2020 | 219,07 | 229,56 | 218,72 | 220,74 | -5,69% | - |
| 06.11.2020 | 234,04 | 234,05 | 234,04 | 234,05 | 1,25% | - |
| 05.11.2020 | 229,17 | 233,72 | 228,71 | 231,15 | 3,50% | - |
| 04.11.2020 | 214,79 | 225,12 | 0,00 | 223,34 | 0,55% | - |
| 03.11.2020 | 215,58 | 222,41 | 214,94 | 222,12 | 5,81% | - |
| 02.11.2020 | 213,59 | 215,13 | 208,25 | 209,93 | 0,25% | - |
| 30.10.2020 | 215,79 | 216,16 | 204,51 | 209,40 | -3,51% | - |
| 29.10.2020 | 218,02 | 220,50 | 211,27 | 217,01 | -0,34% | - |
| 28.10.2020 | 207,45 | 218,89 | 203,30 | 217,74 | 4,04% | - |
| 27.10.2020 | 213,33 | 213,42 | 204,69 | 209,29 | -0,47% | - |
| 26.10.2020 | 209,24 | 210,50 | 206,05 | 210,27 | -2,60% | - |
| 23.10.2020 | 209,37 | 215,88 | 206,82 | 215,88 | 3,16% | - |
| 22.10.2020 | 206,68 | 210,12 | 203,40 | 209,27 | 0,94% | - |
| 21.10.2020 | 213,69 | 213,94 | 204,91 | 207,32 | -0,64% | - |
| 20.10.2020 | 212,14 | 215,65 | 208,66 | 208,66 | -0,42% | - |
| 19.10.2020 | 208,55 | 210,86 | 207,12 | 209,54 | -1,36% | - |
| 16.10.2020 | 211,75 | 212,54 | 207,63 | 212,44 | 1,97% | - |
| 15.10.2020 | 207,71 | 211,05 | 0,00 | 208,34 | 0,90% | - |
| 14.10.2020 | 205,49 | 206,47 | 201,33 | 206,47 | 2,17% | - |
| 13.10.2020 | 204,09 | 204,26 | 199,36 | 202,09 | -0,62% | - |
| 12.10.2020 | 205,98 | 205,98 | 200,45 | 203,34 | -1,18% | - |
| 09.10.2020 | 207,39 | 208,86 | 205,34 | 205,76 | 0,67% | - |
| 08.10.2020 | 207,63 | 208,77 | 203,41 | 204,40 | -1,42% | - |
| 07.10.2020 | 211,34 | 211,70 | 205,41 | 207,33 | -0,03% | - |
| 06.10.2020 | 206,92 | 212,19 | 206,03 | 207,38 | -0,01% | - |
| 05.10.2020 | 0,00 | 208,49 | 0,00 | 207,41 | 4,97% | - |