77,610$
0,08%
Echtzeit-Aktienkurs Fastenal Co.
Bid:
Ask:
Aktienkurse zur Fastenal Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 77,25 | 77,69 | 76,42 | 77,61 | 0,08% | 2.394.453,00 |
| 31.03.2025 | 76,06 | 77,82 | 75,85 | 77,55 | 1,81% | 4.354.921,00 |
| 28.03.2025 | 77,94 | 78,13 | 75,87 | 76,17 | -2,01% | 2.671.303,00 |
| 27.03.2025 | 77,27 | 77,85 | 76,72 | 77,73 | 0,83% | 2.550.182,00 |
| 26.03.2025 | 77,17 | 78,12 | 76,96 | 77,09 | 0,00% | 2.758.196,00 |
| 25.03.2025 | 76,86 | 77,67 | 76,78 | 77,09 | 0,19% | 2.475.266,00 |
| 24.03.2025 | 75,63 | 77,03 | 75,38 | 76,94 | 2,96% | 2.855.914,00 |
| 21.03.2025 | 75,11 | 75,35 | 74,36 | 74,73 | -1,03% | 8.776.125,00 |
| 20.03.2025 | 75,42 | 76,42 | 75,27 | 75,51 | -1,24% | 1.881.465,00 |
| 19.03.2025 | 76,16 | 76,81 | 75,80 | 76,46 | 0,49% | 2.573.059,00 |
| 18.03.2025 | 75,82 | 76,33 | 75,48 | 76,09 | 0,03% | 2.812.604,00 |
| 17.03.2025 | 75,23 | 76,38 | 75,15 | 76,07 | 1,08% | 2.546.158,00 |
| 14.03.2025 | 74,40 | 75,36 | 73,40 | 75,26 | 2,13% | 4.082.152,00 |
| 13.03.2025 | 75,72 | 76,07 | 73,57 | 73,69 | -3,03% | 3.636.435,00 |
| 12.03.2025 | 77,14 | 77,47 | 75,55 | 75,99 | -1,74% | 3.029.756,00 |
| 11.03.2025 | 79,70 | 80,11 | 77,31 | 77,34 | -3,10% | 4.909.633,00 |
| 10.03.2025 | 80,82 | 82,15 | 79,46 | 79,81 | -0,22% | 5.290.227,00 |
| 07.03.2025 | 77,45 | 80,33 | 77,45 | 79,98 | 2,74% | 4.895.796,00 |
| 06.03.2025 | 76,06 | 78,07 | 75,30 | 77,85 | 4,51% | 4.595.010,00 |
| 05.03.2025 | 74,14 | 74,94 | 73,23 | 74,49 | 0,35% | 3.223.901,00 |
| 04.03.2025 | 74,59 | 75,33 | 73,69 | 74,23 | -0,20% | 3.973.171,00 |
| 03.03.2025 | 76,02 | 76,87 | 74,26 | 74,38 | -1,78% | 3.318.808,00 |
| 28.02.2025 | 74,56 | 76,14 | 74,22 | 75,73 | 2,21% | 4.559.859,00 |
| 27.02.2025 | 73,77 | 74,83 | 73,69 | 74,09 | 0,27% | 3.117.352,00 |
| 26.02.2025 | 74,48 | 75,02 | 73,82 | 73,89 | -0,95% | 2.794.597,00 |
| 25.02.2025 | 74,88 | 75,31 | 74,18 | 74,60 | -0,27% | 3.103.147,00 |
| 24.02.2025 | 75,00 | 76,05 | 74,65 | 74,80 | 0,03% | 3.485.475,00 |
| 21.02.2025 | 75,02 | 75,15 | 73,88 | 74,78 | -0,48% | 3.346.430,00 |
| 20.02.2025 | 75,64 | 75,87 | 74,52 | 75,14 | -0,57% | 2.298.662,00 |
| 19.02.2025 | 74,77 | 75,83 | 74,41 | 75,57 | 1,02% | 2.435.625,00 |
| 18.02.2025 | 75,28 | 75,34 | 74,15 | 74,81 | 0,04% | 1.767.682,00 |
| 14.02.2025 | 74,85 | 75,23 | 74,57 | 74,78 | -0,01% | 2.549.205,00 |
| 13.02.2025 | 73,73 | 74,97 | 73,66 | 74,79 | 1,51% | 2.102.468,00 |
| 12.02.2025 | 73,35 | 73,93 | 72,91 | 73,68 | -0,87% | 1.989.923,00 |
| 11.02.2025 | 73,45 | 74,59 | 73,15 | 74,33 | 0,83% | 1.478.623,00 |
| 10.02.2025 | 74,38 | 74,63 | 73,62 | 73,72 | -0,16% | 2.015.587,00 |
| 07.02.2025 | 74,99 | 75,00 | 73,77 | 73,84 | -1,09% | 2.971.682,00 |
| 06.02.2025 | 73,44 | 74,71 | 73,04 | 74,65 | 1,51% | 2.880.907,00 |
| 05.02.2025 | 73,39 | 73,65 | 72,07 | 73,54 | 0,48% | 2.706.329,00 |
| 04.02.2025 | 73,26 | 73,54 | 72,64 | 73,19 | -0,72% | 3.258.790,00 |
| 03.02.2025 | 72,81 | 74,51 | 72,46 | 73,72 | 0,66% | 3.789.839,00 |
| 31.01.2025 | 74,23 | 74,33 | 73,02 | 73,24 | -2,32% | 5.230.921,00 |
| 30.01.2025 | 74,96 | 75,17 | 74,32 | 74,98 | 1,21% | 2.919.093,00 |
| 29.01.2025 | 74,76 | 75,11 | 73,94 | 74,08 | -0,95% | 1.748.776,00 |
| 28.01.2025 | 76,03 | 76,08 | 74,76 | 74,79 | -1,94% | 2.570.679,00 |
| 27.01.2025 | 75,47 | 76,31 | 75,12 | 76,27 | 0,98% | 2.658.441,00 |
| 24.01.2025 | 75,17 | 76,19 | 75,16 | 75,53 | 0,09% | 2.553.585,00 |
| 23.01.2025 | 75,74 | 76,09 | 74,99 | 75,46 | -0,19% | 2.622.895,00 |
| 22.01.2025 | 76,20 | 76,63 | 75,57 | 75,60 | -0,64% | 4.442.534,00 |
| 21.01.2025 | 76,22 | 77,72 | 75,90 | 76,09 | 0,01% | 4.448.188,00 |
| 17.01.2025 | 76,33 | 76,95 | 72,52 | 76,08 | 1,75% | 7.836.784,00 |
| 16.01.2025 | 74,30 | 75,04 | 73,94 | 74,77 | 0,67% | 3.941.472,00 |
| 15.01.2025 | 75,16 | 75,35 | 74,09 | 74,27 | 0,72% | 3.242.136,00 |
| 14.01.2025 | 73,07 | 73,95 | 72,89 | 73,74 | 1,17% | 3.420.388,00 |
| 13.01.2025 | 71,73 | 72,98 | 71,63 | 72,89 | 1,76% | 3.416.862,00 |
| 10.01.2025 | 72,16 | 72,66 | 71,38 | 71,63 | -1,80% | 2.766.721,00 |
| 08.01.2025 | 72,32 | 73,13 | 71,77 | 72,94 | 0,87% | 2.488.846,00 |
| 07.01.2025 | 72,25 | 72,60 | 71,58 | 72,31 | 0,47% | 2.240.840,00 |
| 06.01.2025 | 71,59 | 72,42 | 71,48 | 71,97 | 0,39% | 2.673.288,00 |
| 03.01.2025 | 71,55 | 72,03 | 70,72 | 71,69 | 0,82% | 2.470.434,00 |
| 02.01.2025 | 72,74 | 72,77 | 70,87 | 71,11 | -1,11% | 2.122.662,00 |
| 31.12.2024 | 72,14 | 72,63 | 71,74 | 71,91 | -0,01% | 1.931.172,00 |
| 30.12.2024 | 72,80 | 72,80 | 71,27 | 71,92 | -1,50% | 3.730.842,00 |
| 27.12.2024 | 73,90 | 73,94 | 72,34 | 73,02 | -1,89% | 2.608.308,00 |
| 26.12.2024 | 74,62 | 74,85 | 74,31 | 74,42 | -0,92% | 1.254.805,00 |
| 24.12.2024 | 74,64 | 75,14 | 74,25 | 75,11 | 0,85% | 1.067.314,00 |
| 23.12.2024 | 74,68 | 74,92 | 73,97 | 74,48 | -0,45% | 1.994.727,00 |
| 20.12.2024 | 73,60 | 75,17 | 73,42 | 74,82 | 1,07% | 7.439.649,00 |
| 19.12.2024 | 74,93 | 75,54 | 74,01 | 74,03 | -0,83% | 3.704.550,00 |
| 18.12.2024 | 77,51 | 77,82 | 74,59 | 74,65 | -3,85% | 3.546.642,00 |
| 17.12.2024 | 78,02 | 78,49 | 77,48 | 77,64 | -0,64% | 2.437.748,00 |
| 16.12.2024 | 78,76 | 78,88 | 77,82 | 78,14 | -0,42% | 2.435.592,00 |
| 13.12.2024 | 79,04 | 79,04 | 78,09 | 78,47 | -0,72% | 2.254.697,00 |
| 12.12.2024 | 79,23 | 79,58 | 78,65 | 79,04 | -0,28% | 2.022.432,00 |
| 11.12.2024 | 79,31 | 80,03 | 78,93 | 79,26 | -0,64% | 2.449.762,00 |
| 10.12.2024 | 79,75 | 80,39 | 79,37 | 79,77 | -0,68% | 2.882.880,00 |
| 09.12.2024 | 81,45 | 81,55 | 79,76 | 80,32 | -0,90% | 2.834.162,00 |
| 06.12.2024 | 81,78 | 82,09 | 80,82 | 81,05 | -0,87% | 2.556.536,00 |
| 05.12.2024 | 82,70 | 82,71 | 81,68 | 81,76 | -0,49% | 2.101.323,00 |
| 04.12.2024 | 82,50 | 82,75 | 81,92 | 82,16 | -0,78% | 2.436.126,00 |
| 03.12.2024 | 83,00 | 83,23 | 82,26 | 82,81 | 0,17% | 2.282.155,00 |
| 02.12.2024 | 84,05 | 84,10 | 82,59 | 82,67 | -1,07% | 2.506.300,00 |
| 29.11.2024 | 84,00 | 84,13 | 83,36 | 83,56 | -0,18% | 1.346.788,00 |
| 27.11.2024 | 84,45 | 84,50 | 83,49 | 83,71 | -0,46% | 2.021.120,00 |
| 26.11.2024 | 83,62 | 84,23 | 82,88 | 84,10 | 0,42% | 1.959.887,00 |
| 25.11.2024 | 83,25 | 84,25 | 83,22 | 83,75 | 0,81% | 3.873.397,00 |
| 22.11.2024 | 82,91 | 83,31 | 82,73 | 83,08 | 1,54% | 2.035.639,00 |
| 20.11.2024 | 81,05 | 81,93 | 80,77 | 81,82 | 0,28% | 1.976.470,00 |
| 19.11.2024 | 80,74 | 81,88 | 80,74 | 81,59 | -0,26% | 2.009.467,00 |
| 18.11.2024 | 82,19 | 82,95 | 81,71 | 81,80 | -0,06% | 2.662.756,00 |
| 15.11.2024 | 82,02 | 82,22 | 81,51 | 81,85 | -0,38% | 2.593.143,00 |
| 14.11.2024 | 83,49 | 83,79 | 82,06 | 82,16 | -1,75% | 2.998.785,00 |
| 13.11.2024 | 83,71 | 84,33 | 83,04 | 83,62 | 0,14% | 2.336.568,00 |
| 12.11.2024 | 84,21 | 84,29 | 83,19 | 83,50 | -1,01% | 2.100.504,00 |
| 11.11.2024 | 83,59 | 84,88 | 83,41 | 84,35 | 1,22% | 2.165.990,00 |
| 08.11.2024 | 83,11 | 84,05 | 82,16 | 83,33 | 0,28% | 2.994.961,00 |
| 07.11.2024 | 83,50 | 83,61 | 82,76 | 83,10 | -0,56% | 2.757.918,00 |
| 06.11.2024 | 80,79 | 83,80 | 80,18 | 83,57 | 7,02% | 6.397.482,00 |
| 05.11.2024 | 77,90 | 78,35 | 77,51 | 78,09 | 0,33% | 2.126.960,00 |
| 04.11.2024 | 78,18 | 78,89 | 77,54 | 77,83 | -0,51% | 2.014.224,00 |