Generac Holdings Inc. GNRC
NYSE · Vereinigte Staaten · Produzierendes Gewerbe
$206,95-5,27 (-2,48 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $206,95 | -2,48 % | $212,53 | $214,00 | $205,77 | 818,90K |
| 2026-09-29 | $212,22 | +3,42 % | $207,90 | $212,41 | $205,25 | 1,27M |
| 2026-09-28 | $205,21 | -1,41 % | $207,41 | $208,36 | $200,71 | 961,10K |
| 2026-09-25 | $208,14 | +5,09 % | $200,03 | $208,90 | $199,84 | 1,18M |
| 2026-09-24 | $198,05 | -0,69 % | $195,10 | $199,50 | $193,96 | 870,10K |
| 2026-09-23 | $199,42 | -3,27 % | $204,39 | $206,29 | $198,78 | 1,12M |
| 2026-09-22 | $206,17 | +0,59 % | $204,63 | $208,69 | $201,29 | 1,50M |
| 2026-09-21 | $204,96 | -1,20 % | $210,00 | $212,46 | $203,98 | 1,61M |
| 2026-09-18 | $207,44 | +0,10 % | $209,52 | $214,85 | $201,58 | 3,05M |
| 2026-09-17 | $207,23 | +18,34 % | $229,50 | $231,89 | $202,26 | 8,05M |
| 2026-09-16 | $175,11 | +0,05 % | $177,16 | $179,51 | $173,25 | 1,66M |
| 2026-09-15 | $175,03 | -1,10 % | $179,43 | $180,00 | $173,84 | 619,30K |
| 2026-09-14 | $176,98 | -5,35 % | $179,64 | $179,68 | $174,38 | 1,21M |
| 2026-09-11 | $186,99 | +2,93 % | $184,86 | $189,42 | $184,01 | 568,60K |
| 2026-09-10 | $181,67 | -2,58 % | $183,27 | $184,40 | $181,01 | 656,50K |
| 2026-09-09 | $186,48 | -1,96 % | $188,78 | $192,00 | $186,01 | 570,30K |
| 2026-09-08 | $190,21 | +1,53 % | $188,27 | $193,31 | $186,31 | 750,10K |
| 2026-09-04 | $187,35 | +2,37 % | $183,83 | $187,65 | $183,82 | 605,60K |
| 2026-09-03 | $183,02 | +1,25 % | $180,93 | $183,02 | $179,04 | 985,60K |
| 2026-09-02 | $180,76 | -0,36 % | $181,69 | $183,78 | $178,31 | 782,30K |
| 2026-09-01 | $181,42 | -2,14 % | $182,21 | $184,24 | $178,19 | 948,30K |
| 2026-08-31 | $185,38 | +0,86 % | $184,09 | $186,50 | $183,00 | 1,07M |
| 2026-08-28 | $183,80 | -6,84 % | $198,65 | $199,00 | $183,60 | 2,43M |
| 2026-08-27 | $197,29 | -4,52 % | $209,77 | $209,81 | $190,56 | 2,34M |
| 2026-08-26 | $206,62 | +2,40 % | $203,00 | $209,10 | $203,00 | 522,10K |
| 2026-08-25 | $201,78 | -0,87 % | $208,44 | $208,44 | $201,28 | 596,30K |
| 2026-08-24 | $203,56 | -1,17 % | $203,34 | $204,50 | $199,00 | 890,70K |
| 2026-08-21 | $205,98 | -0,37 % | $209,55 | $212,14 | $203,93 | 751,40K |
| 2026-08-20 | $206,75 | -1,93 % | $207,21 | $210,59 | $204,39 | 745,80K |
| 2026-08-19 | $210,81 | -0,35 % | $212,60 | $212,60 | $203,08 | 911,70K |
| 2026-08-18 | $211,56 | -4,38 % | $214,60 | $216,22 | $211,12 | 855,10K |
| 2026-08-17 | $221,25 | +0,89 % | $220,31 | $223,04 | $218,96 | 617,20K |
| 2026-08-14 | $219,30 | +1,22 % | $216,57 | $221,09 | $215,00 | 607,40K |
| 2026-08-13 | $216,66 | -2,36 % | $221,71 | $225,34 | $215,00 | 1,12M |
| 2026-08-12 | $221,90 | +2,80 % | $222,90 | $224,60 | $218,70 | 979,90K |
| 2026-08-11 | $215,86 | +4,74 % | $209,28 | $218,09 | $209,12 | 858,80K |
| 2026-08-10 | $206,09 | -2,89 % | $213,70 | $214,89 | $206,08 | 630,50K |
| 2026-08-07 | $212,22 | +0,49 % | $214,00 | $216,91 | $210,58 | 663,90K |
| 2026-08-06 | $211,18 | -2,87 % | $214,91 | $222,88 | $210,06 | 1,06M |
| 2026-08-05 | $217,41 | -0,56 % | $218,39 | $226,00 | $217,37 | 1,57M |
| 2026-08-04 | $218,63 | +8,66 % | $210,01 | $219,96 | $206,22 | 1,68M |
| 2026-08-03 | $201,21 | +2,08 % | $195,27 | $205,79 | $193,70 | 1,54M |
| 2026-07-31 | $197,11 | +2,71 % | $197,44 | $202,90 | $190,27 | 1,53M |
| 2026-07-30 | $191,91 | -1,68 % | $201,33 | $205,48 | $189,81 | 2,03M |
| 2026-07-29 | $195,19 | -0,21 % | $210,00 | $210,00 | $191,76 | 2,73M |
| 2026-07-28 | $195,60 | -0,98 % | $194,58 | $196,42 | $187,55 | 1,86M |
| 2026-07-27 | $197,54 | -2,21 % | $204,39 | $207,27 | $192,95 | 1,40M |
| 2026-07-24 | $202,01 | -4,03 % | $209,39 | $210,40 | $197,51 | 1,07M |
| 2026-07-23 | $210,50 | -1,37 % | $210,33 | $216,50 | $206,91 | 718,00K |
| 2026-07-22 | $213,42 | -1,02 % | $212,12 | $216,85 | $212,12 | 560,20K |
| 2026-07-21 | $215,61 | +1,11 % | $217,74 | $218,99 | $212,14 | 762,90K |
| 2026-07-20 | $213,25 | -0,77 % | $218,02 | $218,70 | $212,10 | 575,70K |
| 2026-07-17 | $214,91 | -0,22 % | $209,26 | $219,10 | $206,30 | 958,60K |
| 2026-07-16 | $215,38 | -4,94 % | $218,78 | $223,00 | $215,06 | 1,06M |
| 2026-07-15 | $226,58 | +0,65 % | $227,00 | $229,33 | $218,47 | 1,41M |
| 2026-07-14 | $225,12 | -0,81 % | $233,37 | $233,39 | $223,73 | 767,80K |
| 2026-07-13 | $226,95 | -2,99 % | $229,38 | $233,00 | $224,82 | 730,90K |
| 2026-07-10 | $233,94 | -0,81 % | $233,27 | $236,67 | $232,63 | 750,50K |
| 2026-07-09 | $235,86 | -0,32 % | $243,41 | $244,00 | $235,70 | 515,60K |
| 2026-07-08 | $236,61 | +0,34 % | $231,99 | $239,63 | $230,30 | 862,80K |
| 2026-07-07 | $235,80 | -8,54 % | $248,46 | $251,51 | $229,49 | 1,75M |
| 2026-07-06 | $257,81 | +2,04 % | $256,00 | $264,99 | $256,00 | 505,80K |
| 2026-07-02 | $252,66 | -6,50 % | $270,23 | $273,04 | $248,65 | 1,36M |
| 2026-07-01 | $270,22 | -7,71 % | $288,05 | $289,41 | $269,19 | 1,02M |
| 2026-06-30 | $292,81 | +3,17 % | $287,00 | $295,41 | $283,50 | 632,00K |
| 2026-06-29 | $283,81 | +1,86 % | $278,93 | $284,03 | $268,56 | 994,80K |
| 2026-06-26 | $278,62 | -5,60 % | $285,97 | $287,19 | $276,26 | 1,20M |
| 2026-06-25 | $295,16 | +3,88 % | $292,00 | $296,44 | $284,58 | 1,40M |
| 2026-06-24 | $284,14 | +3,50 % | $271,32 | $287,67 | $270,15 | 811,80K |
| 2026-06-23 | $274,54 | -7,11 % | $282,00 | $283,84 | $272,02 | 1,18M |
| 2026-06-22 | $295,54 | +5,87 % | $287,19 | $296,03 | $286,01 | 1,25M |
| 2026-06-18 | $279,15 | +4,08 % | $273,71 | $289,00 | $273,51 | 1,54M |
| 2026-06-17 | $268,20 | +0,96 % | $269,56 | $279,27 | $266,56 | 576,70K |
| 2026-06-16 | $265,66 | -1,64 % | $269,85 | $273,00 | $264,98 | 795,90K |
| 2026-06-15 | $270,10 | +2,95 % | $271,27 | $274,00 | $267,25 | 857,10K |
| 2026-06-12 | $262,36 | +1,95 % | $264,71 | $264,71 | $255,69 | 520,00K |
| 2026-06-11 | $257,33 | +7,62 % | $246,28 | $259,76 | $243,23 | 994,10K |
| 2026-06-10 | $239,11 | -8,38 % | $257,74 | $258,12 | $237,00 | 1,57M |
| 2026-06-09 | $260,99 | -1,84 % | $268,00 | $275,35 | $251,41 | 916,10K |
| 2026-06-08 | $265,89 | +1,66 % | $267,05 | $271,05 | $264,00 | 675,30K |
| 2026-06-05 | $261,54 | -5,97 % | $272,26 | $273,60 | $255,33 | 809,20K |
| 2026-06-04 | $278,14 | -2,51 % | $274,84 | $282,21 | $273,00 | 499,70K |
| 2026-06-03 | $285,31 | +0,26 % | $284,38 | $289,80 | $279,00 | 918,00K |
| 2026-06-02 | $284,58 | +5,69 % | $290,00 | $294,18 | $279,97 | 1,56M |
| 2026-06-01 | $269,26 | -3,11 % | $272,18 | $276,81 | $265,21 | 1,03M |
| 2026-05-29 | $277,91 | -0,55 % | $278,97 | $287,09 | $275,00 | 810,30K |
| 2026-05-28 | $279,45 | -0,38 % | $280,27 | $284,00 | $276,67 | 682,40K |
| 2026-05-27 | $280,53 | +2,08 % | $272,89 | $280,85 | $268,05 | 713,20K |
| 2026-05-26 | $274,82 | +1,73 % | $272,00 | $279,17 | $269,58 | 678,80K |
| 2026-05-22 | $270,14 | +9,02 % | $260,02 | $272,00 | $252,56 | 1,20M |