133,800€
-2,48%
Echtzeit-Aktienkurs Generac Holdings
Bid:
Ask:
Aktienkurse zur Generac Holdings Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 138,23 | 138,98 | 132,43 | 135,65 | -1,76% | - |
30.05.2024 | 137,33 | 138,58 | 133,02 | 138,08 | -0,20% | - |
29.05.2024 | 139,05 | 140,23 | 136,38 | 138,35 | -0,68% | - |
28.05.2024 | 136,75 | 139,43 | 135,35 | 139,30 | 1,42% | - |
27.05.2024 | 137,00 | 137,43 | 136,75 | 137,35 | 0,20% | - |
24.05.2024 | 133,40 | 138,40 | 133,13 | 137,08 | 2,83% | - |
23.05.2024 | 139,85 | 140,55 | 133,20 | 133,30 | -4,99% | - |
22.05.2024 | 142,10 | 143,48 | 137,13 | 140,30 | -1,23% | - |
21.05.2024 | 139,05 | 142,30 | 137,35 | 142,05 | 2,03% | - |
20.05.2024 | 133,15 | 139,23 | 132,10 | 139,23 | 4,52% | - |
17.05.2024 | 131,75 | 134,10 | 130,98 | 133,20 | 1,22% | - |
16.05.2024 | 133,43 | 134,15 | 130,50 | 131,60 | -1,29% | - |
15.05.2024 | 132,27 | 134,65 | 132,00 | 133,33 | 0,87% | - |
14.05.2024 | 129,88 | 134,73 | 129,30 | 132,18 | 1,81% | - |
13.05.2024 | 127,75 | 130,88 | 127,43 | 129,83 | 1,68% | - |
10.05.2024 | 129,58 | 130,73 | 126,30 | 127,68 | -1,10% | - |
09.05.2024 | 127,55 | 130,08 | 127,05 | 129,10 | 1,12% | 10,00 |
08.05.2024 | 127,00 | 128,73 | 125,03 | 127,68 | 0,63% | - |
07.05.2024 | 126,60 | 128,68 | 125,93 | 126,88 | 0,18% | - |
06.05.2024 | 124,55 | 126,65 | 123,28 | 126,65 | 2,16% | - |
03.05.2024 | 120,48 | 125,45 | 120,00 | 123,98 | 3,36% | - |
02.05.2024 | 119,53 | 123,60 | 117,38 | 119,95 | -5,83% | 48,00 |
30.04.2024 | 128,13 | 130,88 | 126,35 | 127,38 | -0,55% | - |
29.04.2024 | 131,05 | 133,08 | 127,98 | 128,08 | -2,18% | - |
26.04.2024 | 129,70 | 134,13 | 128,43 | 130,93 | 1,12% | - |
25.04.2024 | 127,83 | 130,10 | 124,93 | 129,48 | 0,99% | 675,00 |
24.04.2024 | 127,38 | 130,77 | 125,83 | 128,20 | 0,85% | - |
23.04.2024 | 125,85 | 129,18 | 125,38 | 127,13 | 0,85% | - |
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% | - |