134,270$
4,36%
Echtzeit-Aktienkurs Generac Holdings Inc.
Bid:
Ask:
Aktienkurse zur Generac Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 131,66 | 134,98 | 131,01 | 133,38 | 3,67% | 1.315.710,00 |
| 02.05.2024 | 131,11 | 132,54 | 125,36 | 128,66 | 0,81% | 1.539.850,00 |
| 01.05.2024 | 139,95 | 140,85 | 125,57 | 127,63 | -6,13% | 3.334.832,00 |
| 30.04.2024 | 136,27 | 139,85 | 135,07 | 135,96 | -0,98% | 1.710.573,00 |
| 29.04.2024 | 140,65 | 141,99 | 137,08 | 137,30 | -2,01% | 2.112.266,00 |
| 26.04.2024 | 140,00 | 143,30 | 139,28 | 140,12 | 0,91% | 1.178.988,00 |
| 25.04.2024 | 135,29 | 139,38 | 133,89 | 138,85 | 1,22% | 1.478.488,00 |
| 24.04.2024 | 136,41 | 139,70 | 135,31 | 137,18 | 0,79% | 770.088,00 |
| 23.04.2024 | 134,17 | 138,04 | 133,84 | 136,10 | 1,48% | 1.424.222,00 |
| 22.04.2024 | 133,61 | 135,24 | 131,36 | 134,12 | -0,76% | 1.112.183,00 |
| 19.04.2024 | 132,98 | 137,12 | 132,06 | 135,15 | 1,26% | 1.839.848,00 |
| 18.04.2024 | 130,96 | 135,26 | 128,46 | 133,47 | 2,47% | 1.623.083,00 |
| 17.04.2024 | 129,89 | 130,77 | 127,75 | 130,25 | 0,89% | 1.041.686,00 |
| 16.04.2024 | 127,14 | 130,07 | 126,46 | 129,10 | 0,46% | 929.484,00 |
| 15.04.2024 | 133,14 | 133,30 | 127,27 | 128,51 | -2,47% | 893.173,00 |
| 12.04.2024 | 135,16 | 136,77 | 131,46 | 131,76 | -3,17% | 990.436,00 |
| 11.04.2024 | 138,08 | 138,08 | 133,09 | 136,08 | -0,58% | 810.933,00 |
| 10.04.2024 | 135,19 | 138,52 | 134,05 | 136,87 | -2,39% | 1.038.653,00 |
| 09.04.2024 | 136,30 | 140,34 | 136,24 | 140,22 | 3,48% | 1.200.927,00 |
| 08.04.2024 | 135,50 | 137,43 | 134,88 | 135,51 | 0,82% | 897.021,00 |
| 05.04.2024 | 132,55 | 134,93 | 130,87 | 134,41 | 2,34% | 1.098.473,00 |
| 04.04.2024 | 129,46 | 138,85 | 128,76 | 131,34 | 2,40% | 2.858.694,00 |
| 03.04.2024 | 126,53 | 129,26 | 125,30 | 128,26 | 0,09% | 850.154,00 |
| 02.04.2024 | 129,27 | 129,65 | 125,38 | 128,15 | 0,58% | 1.721.650,00 |
| 01.04.2024 | 126,94 | 128,81 | 125,00 | 127,41 | 1,01% | 1.048.147,00 |
| 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% | 1.018.097,00 |
| 26.03.2024 | 117,52 | 119,37 | 117,16 | 118,84 | 0,70% | 834.876,00 |
| 25.03.2024 | 115,76 | 119,83 | 115,76 | 118,01 | 1,81% | 1.427.060,00 |
| 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% | 943.655,00 |
| 20.03.2024 | 113,15 | 118,95 | 112,81 | 118,32 | 4,44% | 1.051.123,00 |
| 19.03.2024 | 110,90 | 113,37 | 110,86 | 113,29 | 1,23% | 572.510,00 |
| 18.03.2024 | 113,04 | 113,86 | 111,81 | 111,91 | 0,03% | 591.328,00 |
| 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% | 608.161,00 |
| 13.03.2024 | 115,04 | 116,94 | 114,02 | 114,62 | -0,59% | 518.344,00 |
| 12.03.2024 | 117,11 | 117,67 | 113,89 | 115,30 | -1,07% | 641.339,00 |
| 11.03.2024 | 116,84 | 118,77 | 116,35 | 116,55 | -0,47% | 595.902,00 |
| 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% | 641.524,00 |
| 06.03.2024 | 111,84 | 112,54 | 110,21 | 110,90 | 0,74% | 537.521,00 |
| 05.03.2024 | 112,51 | 113,05 | 109,90 | 110,09 | -2,76% | 967.957,00 |
| 04.03.2024 | 114,63 | 114,69 | 112,48 | 113,22 | -0,84% | 706.769,00 |
| 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% | 1.190.124,00 |
| 28.02.2024 | 110,77 | 112,78 | 110,22 | 111,06 | -0,26% | 766.311,00 |
| 27.02.2024 | 111,94 | 112,75 | 110,01 | 111,35 | 0,81% | 860.194,00 |
| 26.02.2024 | 112,54 | 112,54 | 108,89 | 110,45 | -2,07% | 1.142.983,00 |
| 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% | 1.356.990,00 |
| 21.02.2024 | 113,49 | 114,54 | 111,38 | 113,62 | -0,67% | 1.380.408,00 |
| 20.02.2024 | 115,97 | 116,75 | 113,64 | 114,39 | -2,46% | 1.335.724,00 |
| 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% | 2.242.114,00 |
| 14.02.2024 | 113,17 | 126,80 | 112,34 | 123,44 | -0,28% | 5.038.986,00 |
| 13.02.2024 | 124,21 | 127,12 | 122,44 | 123,79 | -5,12% | 1.726.480,00 |
| 12.02.2024 | 126,34 | 132,50 | 126,18 | 130,47 | 2,81% | 1.694.014,00 |
| 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% | 772.376,00 |
| 07.02.2024 | 119,98 | 127,97 | 119,22 | 125,80 | 7,20% | 1.637.817,00 |
| 06.02.2024 | 113,88 | 117,56 | 113,21 | 117,35 | 2,95% | 750.468,00 |
| 05.02.2024 | 114,17 | 115,36 | 112,25 | 113,99 | -1,85% | 651.704,00 |
| 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% | 742.011,00 |
| 31.01.2024 | 115,35 | 118,25 | 113,55 | 113,67 | -1,87% | 743.744,00 |
| 30.01.2024 | 115,37 | 117,50 | 114,70 | 115,84 | -0,22% | 580.000,00 |
| 29.01.2024 | 114,56 | 116,47 | 114,27 | 116,09 | 1,22% | 841.437,00 |
| 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% | 697.083,00 |
| 24.01.2024 | 118,53 | 118,68 | 113,15 | 113,17 | -3,55% | 904.541,00 |
| 23.01.2024 | 119,23 | 121,27 | 115,63 | 117,34 | -0,10% | 808.750,00 |
| 22.01.2024 | 118,54 | 120,69 | 116,66 | 117,46 | 0,55% | 926.786,00 |
| 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% | 502.767,00 |
| 17.01.2024 | 114,25 | 115,22 | 112,67 | 114,49 | -1,45% | 1.044.620,00 |
| 16.01.2024 | 121,18 | 121,32 | 116,00 | 116,18 | -5,93% | 1.146.786,00 |
| 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% | 572.275,00 |
| 10.01.2024 | 123,60 | 124,53 | 120,58 | 124,34 | 0,71% | 893.428,00 |
| 09.01.2024 | 119,24 | 123,68 | 119,00 | 123,46 | 2,05% | 724.739,00 |
| 08.01.2024 | 118,32 | 121,45 | 117,31 | 120,98 | 2,86% | 568.644,00 |
| 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% | 698.708,00 |
| 03.01.2024 | 125,26 | 125,26 | 119,61 | 119,72 | -6,01% | 868.711,00 |
| 02.01.2024 | 127,28 | 129,47 | 125,71 | 127,37 | -1,45% | 792.273,00 |
| 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% | 396.169,00 |
| 27.12.2023 | 130,17 | 131,87 | 129,49 | 130,29 | 0,31% | 433.898,00 |
| 26.12.2023 | 129,36 | 130,68 | 129,20 | 129,89 | 0,84% | 359.971,00 |
| 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% | 525.730,00 |
| 20.12.2023 | 131,04 | 132,19 | 126,92 | 127,10 | -3,74% | 710.379,00 |
| 19.12.2023 | 129,51 | 133,15 | 129,51 | 132,04 | 2,68% | 958.167,00 |
| 18.12.2023 | 128,00 | 129,51 | 126,88 | 128,59 | 0,30% | 760.843,00 |
| 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% | 2.151.303,00 |
| 13.12.2023 | 121,07 | 126,42 | 119,74 | 125,21 | 2,52% | 941.169,00 |
| 12.12.2023 | 121,99 | 122,54 | 119,91 | 122,13 | 0,35% | 1.006.440,00 |
| 11.12.2023 | 121,25 | 123,27 | 121,04 | 121,70 | 0,12% | 1.159.497,00 |