126,000€
1,74%
Echtzeit-Aktienkurs Generac Holdings Inc.
Bid:
Ask:
Aktienkurse zur Generac Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 125,85 | 126,18 | 125,60 | 125,80 | -0,20% | - |
| 22.04.2024 | 127,58 | 127,85 | 123,30 | 126,05 | -0,69% | - |
| 19.04.2024 | 124,58 | 128,68 | 124,08 | 126,93 | 1,20% | - |
| 18.04.2024 | 122,25 | 126,93 | 120,65 | 125,43 | 2,77% | - |
| 17.04.2024 | 121,70 | 122,90 | 119,73 | 122,05 | 0,41% | 16,00 |
| 16.04.2024 | 120,85 | 122,48 | 118,90 | 121,55 | 0,50% | - |
| 15.04.2024 | 124,15 | 125,63 | 119,88 | 120,95 | -2,30% | - |
| 12.04.2024 | 127,05 | 128,60 | 123,55 | 123,80 | -2,39% | - |
| 11.04.2024 | 127,38 | 128,23 | 124,03 | 126,83 | -0,45% | - |
| 10.04.2024 | 129,23 | 130,38 | 124,48 | 127,40 | -1,30% | - |
| 09.04.2024 | 124,75 | 129,27 | 124,50 | 129,08 | 3,32% | 6,00 |
| 08.04.2024 | 123,93 | 126,83 | 123,80 | 124,93 | 0,62% | - |
| 05.04.2024 | 120,20 | 124,63 | 120,20 | 124,15 | 2,46% | - |
| 04.04.2024 | 118,43 | 127,88 | 118,03 | 121,18 | 2,39% | - |
| 03.04.2024 | 118,68 | 119,58 | 115,90 | 118,35 | -0,53% | - |
| 02.04.2024 | 118,63 | 120,68 | 116,28 | 118,98 | 1,82% | - |
| 28.03.2024 | 114,98 | 118,08 | 114,50 | 116,85 | 3,38% | - |
| 27.03.2024 | 110,00 | 115,30 | 109,88 | 113,03 | 3,76% | - |
| 26.03.2024 | 108,93 | 110,20 | 107,35 | 108,93 | -0,93% | - |
| 25.03.2024 | 107,15 | 110,70 | 106,55 | 109,95 | 1,43% | - |
| 22.03.2024 | 110,58 | 111,38 | 107,20 | 108,40 | -1,39% | - |
| 21.03.2024 | 108,58 | 113,78 | 108,45 | 109,93 | 3,05% | - |
| 20.03.2024 | 104,25 | 109,13 | 103,35 | 106,68 | 1,86% | - |
| 19.03.2024 | 103,03 | 104,75 | 101,90 | 104,73 | 1,26% | - |
| 18.03.2024 | 102,75 | 104,68 | 102,33 | 103,43 | -0,39% | - |
| 15.03.2024 | 103,50 | 104,70 | 101,75 | 103,83 | 0,44% | - |
| 14.03.2024 | 104,93 | 105,75 | 102,43 | 103,38 | -0,70% | - |
| 13.03.2024 | 105,45 | 107,28 | 103,93 | 104,10 | -1,33% | - |
| 12.03.2024 | 106,78 | 107,90 | 104,18 | 105,50 | -0,87% | - |
| 11.03.2024 | 106,90 | 108,58 | 105,45 | 106,43 | -0,63% | - |
| 08.03.2024 | 103,88 | 107,48 | 102,68 | 107,10 | 3,10% | - |
| 07.03.2024 | 101,60 | 104,43 | 101,38 | 103,88 | 2,06% | - |
| 06.03.2024 | 101,38 | 103,30 | 101,10 | 101,78 | 0,35% | - |
| 05.03.2024 | 103,65 | 104,35 | 101,23 | 101,43 | -2,78% | - |
| 04.03.2024 | 105,23 | 105,65 | 103,65 | 104,33 | -1,00% | - |
| 01.03.2024 | 104,23 | 106,05 | 101,68 | 105,38 | 1,22% | - |
| 29.02.2024 | 102,48 | 106,13 | 102,00 | 104,10 | 1,61% | - |
| 28.02.2024 | 102,78 | 104,15 | 101,75 | 102,45 | -0,22% | - |
| 27.02.2024 | 101,70 | 103,90 | 101,28 | 102,68 | 0,83% | - |
| 26.02.2024 | 104,10 | 104,73 | 100,35 | 101,83 | -2,35% | - |
| 23.02.2024 | 103,33 | 105,50 | 101,65 | 104,28 | 1,02% | - |
| 22.02.2024 | 105,25 | 107,08 | 102,95 | 103,23 | -1,74% | - |
| 21.02.2024 | 105,65 | 106,08 | 102,85 | 105,05 | -0,71% | - |
| 20.02.2024 | 108,40 | 108,65 | 104,98 | 105,80 | -3,38% | - |
| 19.02.2024 | 108,88 | 109,70 | 108,10 | 109,50 | 0,60% | - |
| 16.02.2024 | 112,00 | 112,75 | 107,95 | 108,85 | -2,81% | - |
| 15.02.2024 | 116,18 | 116,28 | 108,25 | 112,00 | -2,63% | - |
| 14.02.2024 | 115,58 | 118,03 | 104,88 | 115,03 | -0,67% | 400,00 |
| 13.02.2024 | 121,10 | 121,15 | 114,15 | 115,80 | -4,38% | - |
| 12.02.2024 | 117,55 | 122,98 | 117,38 | 121,10 | 2,89% | 1.000,00 |
| 09.02.2024 | 117,93 | 120,00 | 115,70 | 117,70 | -0,28% | - |
| 08.02.2024 | 116,70 | 118,53 | 115,38 | 118,03 | 1,09% | - |
| 07.02.2024 | 109,45 | 118,75 | 108,70 | 116,75 | 7,01% | - |
| 06.02.2024 | 105,95 | 109,33 | 105,38 | 109,10 | 2,80% | - |
| 05.02.2024 | 107,48 | 108,60 | 104,40 | 106,13 | -1,39% | - |
| 02.02.2024 | 106,10 | 108,25 | 103,78 | 107,63 | 1,46% | - |
| 01.02.2024 | 105,50 | 108,48 | 104,58 | 106,08 | 0,90% | - |
| 31.01.2024 | 107,38 | 109,18 | 105,13 | 105,13 | -1,59% | - |
| 30.01.2024 | 107,18 | 108,43 | 105,58 | 106,83 | -0,35% | - |
| 29.01.2024 | 105,65 | 107,60 | 105,63 | 107,20 | 1,42% | 5,00 |
| 26.01.2024 | 105,45 | 107,23 | 105,28 | 105,70 | -0,05% | - |
| 25.01.2024 | 104,23 | 106,33 | 103,88 | 105,75 | 1,66% | - |
| 24.01.2024 | 108,13 | 108,93 | 103,98 | 104,03 | -3,81% | - |
| 23.01.2024 | 107,58 | 111,80 | 106,78 | 108,15 | 0,14% | - |
| 22.01.2024 | 107,23 | 111,00 | 106,85 | 108,00 | 0,65% | - |
| 19.01.2024 | 106,45 | 107,95 | 105,05 | 107,30 | 0,61% | - |
| 18.01.2024 | 104,98 | 106,98 | 104,60 | 106,65 | 1,35% | - |
| 17.01.2024 | 106,58 | 106,58 | 103,83 | 105,23 | -1,54% | - |
| 16.01.2024 | 112,73 | 113,73 | 106,75 | 106,88 | -5,17% | - |
| 15.01.2024 | 112,68 | 112,88 | 112,45 | 112,70 | -0,09% | - |
| 12.01.2024 | 111,30 | 114,13 | 110,83 | 112,80 | 1,26% | - |
| 11.01.2024 | 113,43 | 114,10 | 109,95 | 111,40 | -1,72% | - |
| 10.01.2024 | 112,73 | 113,58 | 110,03 | 113,35 | 0,31% | - |
| 09.01.2024 | 110,28 | 113,30 | 108,63 | 113,00 | 2,29% | 40,00 |
| 08.01.2024 | 107,05 | 110,80 | 106,90 | 110,48 | 2,67% | - |
| 05.01.2024 | 106,40 | 108,40 | 105,23 | 107,60 | 1,29% | - |
| 04.01.2024 | 109,68 | 109,95 | 106,18 | 106,23 | -3,10% | - |
| 03.01.2024 | 116,10 | 116,25 | 109,58 | 109,63 | -5,78% | - |
| 02.01.2024 | 116,90 | 118,30 | 115,28 | 116,35 | -1,71% | - |
| 29.12.2023 | 118,33 | 119,35 | 118,13 | 118,38 | 0,04% | - |
| 28.12.2023 | 117,40 | 118,78 | 116,73 | 118,33 | 0,83% | - |
| 27.12.2023 | 117,78 | 118,95 | 116,80 | 117,35 | 0,30% | - |
| 22.12.2023 | 117,38 | 118,48 | 115,78 | 117,00 | -0,59% | - |
| 21.12.2023 | 116,73 | 119,13 | 115,78 | 117,70 | 1,25% | - |
| 20.12.2023 | 120,45 | 120,90 | 115,83 | 116,25 | -3,33% | - |
| 19.12.2023 | 117,65 | 121,25 | 117,33 | 120,25 | 1,91% | - |
| 18.12.2023 | 117,70 | 118,60 | 115,88 | 118,00 | 0,32% | - |
| 15.12.2023 | 116,00 | 119,38 | 116,00 | 117,63 | 0,19% | 210,00 |
| 14.12.2023 | 115,25 | 120,93 | 115,00 | 117,40 | 1,87% | 30,00 |
| 13.12.2023 | 113,33 | 116,10 | 110,95 | 115,25 | 1,90% | - |
| 12.12.2023 | 112,98 | 113,55 | 111,13 | 113,10 | 0,02% | - |
| 11.12.2023 | 112,90 | 114,93 | 112,35 | 113,08 | 0,16% | - |
| 08.12.2023 | 111,80 | 112,98 | 110,25 | 112,90 | -0,22% | - |
| 07.12.2023 | 114,25 | 115,35 | 109,70 | 113,15 | -1,01% | - |
| 06.12.2023 | 113,98 | 117,28 | 113,48 | 114,30 | 0,44% | - |
| 05.12.2023 | 113,00 | 114,55 | 112,43 | 113,80 | 0,31% | - |
| 04.12.2023 | 112,38 | 114,35 | 106,68 | 113,45 | 0,93% | - |
| 01.12.2023 | 107,40 | 112,50 | 106,90 | 112,40 | 4,49% | - |
| 30.11.2023 | 105,73 | 109,13 | 104,55 | 107,58 | 2,09% | - |
| 29.11.2023 | 103,98 | 106,48 | 103,80 | 105,38 | 1,69% | - |