126,206$
1,30%
Echtzeit-Aktienkurs Generac Holdings Inc.
Bid:
Ask:
Aktienkurse zur Generac Holdings Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 124,80 | 127,56 | 124,76 | 126,14 | 1,24% | 1.256.126,00 |
27.03.2024 | 119,99 | 124,87 | 119,11 | 124,59 | 4,84% | 1.035.642,00 |
26.03.2024 | 117,52 | 119,37 | 117,16 | 118,84 | 0,70% | 834.996,00 |
25.03.2024 | 115,76 | 119,83 | 115,76 | 118,01 | 1,81% | 1.427.167,00 |
22.03.2024 | 119,85 | 119,85 | 115,86 | 115,91 | -3,35% | 930.364,00 |
21.03.2024 | 119,25 | 123,60 | 118,95 | 119,93 | 1,36% | 943.874,00 |
20.03.2024 | 113,15 | 118,95 | 112,81 | 118,32 | 4,44% | 1.071.871,00 |
19.03.2024 | 110,90 | 113,37 | 110,86 | 113,29 | 1,23% | 572.851,00 |
18.03.2024 | 113,04 | 113,86 | 111,81 | 111,91 | 0,03% | 604.241,00 |
15.03.2024 | 112,06 | 113,90 | 110,35 | 111,88 | -0,76% | 1.220.309,00 |
14.03.2024 | 115,00 | 115,58 | 111,63 | 112,74 | -1,64% | 609.419,00 |
13.03.2024 | 115,04 | 116,94 | 114,02 | 114,62 | -0,59% | 533.088,00 |
12.03.2024 | 117,11 | 117,67 | 113,89 | 115,30 | -1,07% | 641.499,00 |
11.03.2024 | 116,84 | 118,77 | 116,35 | 116,55 | -0,47% | 596.467,00 |
08.03.2024 | 114,95 | 117,56 | 114,71 | 117,10 | 2,98% | 892.009,00 |
07.03.2024 | 111,64 | 114,09 | 111,60 | 113,71 | 2,53% | 641.779,00 |
06.03.2024 | 111,84 | 112,54 | 110,21 | 110,90 | 0,74% | 537.817,00 |
05.03.2024 | 112,51 | 113,05 | 109,90 | 110,09 | -2,76% | 976.333,00 |
04.03.2024 | 114,63 | 114,69 | 112,48 | 113,22 | -0,84% | 708.498,00 |
01.03.2024 | 112,00 | 114,87 | 110,04 | 114,18 | 1,48% | 840.085,00 |
29.02.2024 | 112,35 | 114,89 | 111,95 | 112,51 | 1,31% | 1.192.918,00 |
28.02.2024 | 110,77 | 112,78 | 110,22 | 111,06 | -0,26% | 778.952,00 |
27.02.2024 | 111,94 | 112,75 | 110,01 | 111,35 | 0,81% | 860.308,00 |
26.02.2024 | 112,54 | 112,54 | 108,89 | 110,45 | -2,07% | 1.144.241,00 |
23.02.2024 | 112,49 | 114,02 | 110,18 | 112,79 | 0,93% | 1.111.241,00 |
22.02.2024 | 114,50 | 115,59 | 111,53 | 111,75 | -1,65% | 1.357.790,00 |
21.02.2024 | 113,49 | 114,54 | 111,38 | 113,62 | -0,67% | 1.384.520,00 |
20.02.2024 | 115,97 | 116,75 | 113,64 | 114,39 | -2,46% | 1.339.070,00 |
16.02.2024 | 119,00 | 119,68 | 116,41 | 117,28 | -2,82% | 1.270.132,00 |
15.02.2024 | 118,84 | 122,87 | 116,64 | 120,68 | -2,24% | 2.242.465,00 |
14.02.2024 | 113,17 | 126,80 | 112,34 | 123,44 | -0,28% | 5.071.376,00 |
13.02.2024 | 124,21 | 127,12 | 122,44 | 123,79 | -5,12% | 1.729.085,00 |
12.02.2024 | 126,34 | 132,50 | 126,18 | 130,47 | 2,81% | 1.694.186,00 |
09.02.2024 | 127,53 | 128,39 | 125,16 | 126,91 | -0,18% | 1.101.485,00 |
08.02.2024 | 125,21 | 127,74 | 124,26 | 127,14 | 1,07% | 773.459,00 |
07.02.2024 | 119,98 | 127,97 | 119,22 | 125,80 | 7,20% | 1.638.159,00 |
06.02.2024 | 113,88 | 117,56 | 113,21 | 117,35 | 2,95% | 752.050,00 |
05.02.2024 | 114,17 | 115,36 | 112,25 | 113,99 | -1,85% | 651.881,00 |
02.02.2024 | 113,63 | 116,60 | 112,18 | 116,14 | 0,70% | 506.376,00 |
01.02.2024 | 115,22 | 117,10 | 113,66 | 115,33 | 1,46% | 742.744,00 |
31.01.2024 | 115,35 | 118,25 | 113,55 | 113,67 | -1,87% | 744.503,00 |
30.01.2024 | 115,37 | 117,50 | 114,70 | 115,84 | -0,22% | 582.772,00 |
29.01.2024 | 114,56 | 116,47 | 114,27 | 116,09 | 1,22% | 859.152,00 |
26.01.2024 | 114,91 | 116,18 | 114,53 | 114,69 | 0,04% | 531.920,00 |
25.01.2024 | 114,78 | 115,25 | 112,77 | 114,64 | 1,30% | 697.430,00 |
24.01.2024 | 118,53 | 118,68 | 113,15 | 113,17 | -3,55% | 905.911,00 |
23.01.2024 | 119,23 | 121,27 | 115,63 | 117,34 | -0,10% | 808.891,00 |
22.01.2024 | 118,54 | 120,69 | 116,66 | 117,46 | 0,55% | 927.902,00 |
19.01.2024 | 116,35 | 117,48 | 114,22 | 116,82 | 0,80% | 711.062,00 |
18.01.2024 | 115,52 | 116,12 | 113,60 | 115,89 | 1,22% | 502.799,00 |
17.01.2024 | 114,25 | 115,22 | 112,67 | 114,49 | -1,45% | 1.051.288,00 |
16.01.2024 | 121,18 | 121,32 | 116,00 | 116,18 | -5,93% | 1.160.592,00 |
12.01.2024 | 123,33 | 125,10 | 122,10 | 123,50 | 1,06% | 724.447,00 |
11.01.2024 | 123,18 | 123,41 | 120,48 | 122,21 | -1,71% | 573.374,00 |
10.01.2024 | 123,60 | 124,53 | 120,58 | 124,34 | 0,71% | 893.983,00 |
09.01.2024 | 119,24 | 123,68 | 119,00 | 123,46 | 2,05% | 725.781,00 |
08.01.2024 | 118,32 | 121,45 | 117,31 | 120,98 | 2,86% | 569.199,00 |
05.01.2024 | 115,27 | 118,93 | 115,20 | 117,62 | 1,11% | 527.065,00 |
04.01.2024 | 119,41 | 120,12 | 116,26 | 116,33 | -2,83% | 700.962,00 |
03.01.2024 | 125,26 | 125,26 | 119,61 | 119,72 | -6,01% | 890.462,00 |
02.01.2024 | 127,28 | 129,47 | 125,71 | 127,37 | -1,45% | 756.453,00 |
29.12.2023 | 130,17 | 131,00 | 128,94 | 129,24 | -1,29% | 479.268,00 |
28.12.2023 | 129,81 | 131,20 | 129,03 | 130,93 | 0,49% | 397.133,00 |
27.12.2023 | 130,17 | 131,87 | 129,49 | 130,29 | 0,31% | 442.228,00 |
26.12.2023 | 129,36 | 130,68 | 129,20 | 129,89 | 0,84% | 362.289,00 |
22.12.2023 | 129,23 | 130,50 | 127,60 | 128,81 | -0,51% | 475.291,00 |
21.12.2023 | 129,19 | 130,65 | 128,06 | 129,47 | 1,86% | 526.735,00 |
20.12.2023 | 131,04 | 132,19 | 126,92 | 127,10 | -3,74% | 725.202,00 |
19.12.2023 | 129,51 | 133,15 | 129,51 | 132,04 | 2,68% | 958.752,00 |
18.12.2023 | 128,00 | 129,51 | 126,88 | 128,59 | 0,30% | 772.153,00 |
15.12.2023 | 129,11 | 129,47 | 127,09 | 128,21 | -0,66% | 2.362.231,00 |
14.12.2023 | 128,00 | 133,05 | 127,94 | 129,06 | 3,07% | 2.175.188,00 |
13.12.2023 | 121,07 | 126,42 | 119,74 | 125,21 | 2,52% | 942.629,00 |
12.12.2023 | 121,99 | 122,54 | 119,91 | 122,13 | 0,35% | 1.018.986,00 |
11.12.2023 | 121,25 | 123,27 | 121,04 | 121,70 | 0,12% | 1.159.784,00 |
08.12.2023 | 119,97 | 121,62 | 118,63 | 121,55 | 0,83% | 1.032.674,00 |
07.12.2023 | 123,68 | 124,17 | 118,74 | 120,55 | -2,05% | 1.318.479,00 |
06.12.2023 | 123,67 | 126,44 | 122,84 | 123,07 | 0,24% | 928.693,00 |
05.12.2023 | 122,30 | 123,72 | 121,80 | 122,77 | -0,08% | 897.998,00 |
04.12.2023 | 121,00 | 123,66 | 120,50 | 122,87 | 0,47% | 963.886,00 |
01.12.2023 | 116,76 | 122,41 | 116,30 | 122,30 | 4,47% | 1.379.075,00 |
30.11.2023 | 115,84 | 118,82 | 114,22 | 117,07 | 1,27% | 4.661.983,00 |
29.11.2023 | 115,17 | 116,73 | 115,01 | 115,60 | 1,51% | 985.534,00 |
28.11.2023 | 112,05 | 114,51 | 110,97 | 113,88 | 1,02% | 1.132.719,00 |
27.11.2023 | 111,90 | 113,05 | 111,31 | 112,73 | -0,06% | 763.451,00 |
24.11.2023 | 111,56 | 113,35 | 111,23 | 112,80 | 0,44% | 437.772,00 |
22.11.2023 | 113,62 | 113,62 | 111,61 | 112,31 | -0,33% | 656.460,00 |
21.11.2023 | 112,73 | 113,05 | 110,81 | 112,68 | -1,11% | 974.986,00 |
20.11.2023 | 113,26 | 115,25 | 111,50 | 113,95 | -0,15% | 1.117.985,00 |
17.11.2023 | 114,24 | 114,61 | 112,60 | 114,12 | 0,56% | 1.109.375,00 |
16.11.2023 | 110,32 | 115,03 | 110,32 | 113,48 | 2,44% | 1.254.189,00 |
15.11.2023 | 113,01 | 115,95 | 110,58 | 110,78 | 1,06% | 1.880.892,00 |
14.11.2023 | 107,72 | 111,58 | 106,72 | 109,62 | 5,87% | 1.431.145,00 |
13.11.2023 | 102,36 | 104,40 | 102,23 | 103,54 | -0,01% | 730.220,00 |
10.11.2023 | 102,90 | 104,33 | 101,16 | 103,55 | 0,69% | 776.644,00 |
09.11.2023 | 104,96 | 105,27 | 102,43 | 102,84 | -0,91% | 1.003.723,00 |
08.11.2023 | 103,74 | 104,56 | 102,22 | 103,78 | -0,01% | 848.775,00 |
07.11.2023 | 102,06 | 105,24 | 100,23 | 103,79 | 1,29% | 1.205.872,00 |
06.11.2023 | 104,45 | 104,90 | 101,88 | 102,47 | -2,34% | 1.411.692,00 |
03.11.2023 | 103,02 | 108,55 | 102,99 | 104,92 | 5,60% | 2.106.092,00 |