43,760$
-1,64%
Echtzeit-Aktienkurs Fastenal Co.
Bid:
Ask:
Aktienkurse zur Fastenal Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 44,37 | 44,80 | 43,47 | 43,76 | -1,64% | 29.792.072,00 |
| 19.03.2026 | 45,09 | 45,09 | 44,09 | 44,49 | -1,31% | 8.598.289,00 |
| 18.03.2026 | 45,74 | 45,95 | 45,05 | 45,08 | -1,85% | 6.361.755,00 |
| 17.03.2026 | 46,00 | 46,16 | 45,20 | 45,93 | 0,55% | 6.181.980,00 |
| 16.03.2026 | 45,75 | 45,87 | 45,26 | 45,68 | 0,48% | 5.124.795,00 |
| 13.03.2026 | 45,80 | 45,80 | 44,85 | 45,46 | 0,46% | 6.160.205,00 |
| 12.03.2026 | 46,25 | 46,44 | 45,22 | 45,25 | -2,88% | 7.255.068,00 |
| 11.03.2026 | 46,32 | 46,68 | 45,60 | 46,59 | 0,63% | 5.937.000,00 |
| 10.03.2026 | 46,42 | 46,87 | 46,04 | 46,30 | -1,07% | 7.193.120,00 |
| 09.03.2026 | 45,72 | 47,05 | 45,38 | 46,80 | 0,73% | 9.576.577,00 |
| 06.03.2026 | 46,45 | 46,73 | 45,94 | 46,46 | -1,78% | 8.186.017,00 |
| 05.03.2026 | 47,80 | 48,42 | 46,99 | 47,30 | 1,87% | 11.504.649,00 |
| 04.03.2026 | 46,35 | 47,08 | 45,79 | 46,43 | 0,43% | 9.002.106,00 |
| 03.03.2026 | 46,27 | 46,59 | 45,28 | 46,23 | -0,22% | 7.323.990,00 |
| 02.03.2026 | 45,97 | 46,59 | 45,48 | 46,33 | 0,63% | 7.515.032,00 |
| 27.02.2026 | 45,39 | 46,31 | 45,39 | 46,04 | 0,79% | 9.865.250,00 |
| 26.02.2026 | 44,97 | 45,71 | 44,80 | 45,68 | 2,35% | 5.982.885,00 |
| 25.02.2026 | 45,56 | 45,63 | 44,51 | 44,63 | -1,83% | 6.127.767,00 |
| 24.02.2026 | 45,17 | 45,65 | 45,01 | 45,46 | -1,64% | 5.286.592,00 |
| 20.02.2026 | 46,22 | 46,80 | 44,83 | 46,22 | 0,02% | 11.603.473,00 |
| 19.02.2026 | 45,84 | 46,38 | 45,72 | 46,21 | 0,50% | 6.136.218,00 |
| 18.02.2026 | 45,61 | 46,12 | 45,29 | 45,98 | 0,63% | 5.202.293,00 |
| 17.02.2026 | 46,37 | 46,47 | 45,65 | 45,69 | -1,55% | 5.736.210,00 |
| 13.02.2026 | 45,71 | 46,54 | 45,03 | 46,41 | 1,91% | 9.921.118,00 |
| 12.02.2026 | 47,35 | 47,83 | 45,44 | 45,54 | -3,17% | 10.166.199,00 |
| 11.02.2026 | 46,96 | 47,54 | 46,46 | 47,03 | 0,79% | 6.066.052,00 |
| 10.02.2026 | 46,55 | 46,85 | 46,34 | 46,66 | 0,30% | 5.786.756,00 |
| 09.02.2026 | 47,72 | 47,72 | 46,40 | 46,52 | -2,49% | 9.261.074,00 |
| 06.02.2026 | 47,90 | 48,24 | 47,40 | 47,71 | 0,80% | 6.476.529,00 |
| 05.02.2026 | 47,92 | 48,08 | 46,75 | 47,33 | -1,97% | 13.316.239,00 |
| 04.02.2026 | 46,64 | 48,45 | 46,47 | 48,28 | 4,14% | 16.472.529,00 |
| 03.02.2026 | 44,73 | 46,51 | 44,73 | 46,36 | 3,48% | 14.071.399,00 |
| 02.02.2026 | 43,25 | 44,89 | 42,76 | 44,80 | 3,32% | 10.131.577,00 |
| 30.01.2026 | 43,11 | 43,39 | 42,74 | 43,36 | 0,09% | 8.088.282,00 |
| 29.01.2026 | 43,49 | 44,13 | 43,08 | 43,32 | -0,69% | 12.436.719,00 |
| 28.01.2026 | 43,85 | 44,10 | 43,42 | 43,62 | -0,75% | 4.637.298,00 |
| 27.01.2026 | 43,57 | 44,01 | 43,38 | 43,95 | 0,50% | 4.655.779,00 |
| 26.01.2026 | 43,67 | 44,06 | 43,39 | 43,73 | -2,34% | 7.525.820,00 |
| 22.01.2026 | 44,83 | 44,95 | 44,17 | 44,78 | 0,38% | 9.267.352,00 |
| 21.01.2026 | 42,70 | 44,82 | 42,55 | 44,61 | 4,67% | 12.768.685,00 |
| 20.01.2026 | 41,95 | 42,80 | 41,26 | 42,62 | -2,56% | 18.321.231,00 |
| 16.01.2026 | 43,37 | 44,02 | 43,23 | 43,74 | 0,48% | 17.103.721,00 |
| 15.01.2026 | 42,78 | 43,63 | 41,22 | 43,53 | 2,62% | 10.634.012,00 |
| 14.01.2026 | 42,53 | 42,63 | 41,83 | 42,42 | 0,00% | 9.949.441,00 |
| 13.01.2026 | 41,77 | 42,52 | 41,49 | 42,42 | 1,73% | 9.394.774,00 |
| 12.01.2026 | 41,85 | 42,26 | 41,56 | 41,70 | -0,67% | 8.075.387,00 |
| 09.01.2026 | 41,79 | 42,38 | 41,70 | 41,98 | 0,43% | 6.326.665,00 |
| 08.01.2026 | 40,42 | 42,21 | 40,25 | 41,80 | 2,93% | 8.040.548,00 |
| 07.01.2026 | 41,24 | 41,26 | 40,26 | 40,61 | -2,24% | 10.633.176,00 |
| 06.01.2026 | 40,89 | 41,80 | 40,75 | 41,54 | 0,95% | 6.475.914,00 |
| 05.01.2026 | 40,44 | 41,50 | 40,33 | 41,15 | 1,76% | 9.437.746,00 |
| 02.01.2026 | 40,26 | 40,69 | 39,86 | 40,44 | 0,77% | 7.483.400,00 |
| 31.12.2025 | 40,79 | 40,86 | 40,08 | 40,13 | -1,81% | 5.205.710,00 |
| 30.12.2025 | 41,15 | 41,19 | 40,84 | 40,87 | -1,02% | 4.949.357,00 |
| 29.12.2025 | 41,58 | 41,74 | 41,27 | 41,29 | -0,65% | 3.849.433,00 |
| 26.12.2025 | 41,90 | 41,91 | 41,40 | 41,56 | -0,65% | 2.522.928,00 |
| 24.12.2025 | 41,63 | 41,94 | 41,55 | 41,83 | 0,26% | 1.292.608,00 |
| 23.12.2025 | 41,75 | 41,87 | 41,68 | 41,72 | -0,07% | 4.706.113,00 |
| 22.12.2025 | 41,93 | 42,31 | 41,37 | 41,75 | -1,42% | 6.476.613,00 |
| 19.12.2025 | 42,52 | 42,53 | 42,08 | 42,35 | 0,07% | 20.902.921,00 |
| 18.12.2025 | 41,87 | 42,42 | 41,74 | 42,32 | 1,07% | 7.125.269,00 |
| 17.12.2025 | 42,20 | 42,29 | 41,52 | 41,87 | -1,11% | 8.382.648,00 |
| 16.12.2025 | 42,77 | 42,77 | 42,10 | 42,34 | -0,56% | 8.211.953,00 |
| 15.12.2025 | 42,69 | 43,20 | 42,32 | 42,58 | 1,36% | 11.269.163,00 |
| 12.12.2025 | 42,11 | 42,17 | 41,72 | 42,01 | 0,62% | 6.576.576,00 |
| 11.12.2025 | 41,11 | 41,84 | 40,97 | 41,75 | 2,00% | 5.494.391,00 |
| 10.12.2025 | 40,18 | 41,05 | 40,04 | 40,93 | 1,46% | 8.669.486,00 |
| 09.12.2025 | 40,74 | 40,90 | 40,31 | 40,34 | -1,13% | 5.302.126,00 |
| 08.12.2025 | 41,43 | 41,50 | 40,74 | 40,80 | -1,69% | 5.211.776,00 |
| 05.12.2025 | 41,63 | 41,98 | 41,38 | 41,50 | -0,60% | 7.037.522,00 |
| 04.12.2025 | 41,81 | 42,17 | 41,57 | 41,75 | 1,26% | 7.069.904,00 |
| 03.12.2025 | 40,45 | 41,31 | 40,35 | 41,23 | 1,88% | 6.503.631,00 |
| 02.12.2025 | 40,29 | 40,58 | 39,81 | 40,47 | 0,80% | 4.692.573,00 |
| 01.12.2025 | 40,03 | 40,70 | 40,00 | 40,15 | -0,62% | 5.898.530,00 |
| 28.11.2025 | 40,34 | 40,51 | 40,23 | 40,40 | 0,25% | 2.175.785,00 |
| 26.11.2025 | 40,09 | 40,45 | 39,92 | 40,30 | 0,52% | 6.343.546,00 |
| 25.11.2025 | 39,79 | 40,16 | 39,40 | 40,09 | 1,26% | 5.498.415,00 |
| 24.11.2025 | 39,72 | 39,91 | 39,38 | 39,59 | 1,14% | 10.754.763,00 |
| 20.11.2025 | 39,82 | 40,03 | 39,03 | 39,15 | -1,05% | 7.121.422,00 |
| 19.11.2025 | 39,92 | 40,04 | 39,47 | 39,56 | -1,00% | 6.198.924,00 |
| 18.11.2025 | 39,75 | 40,10 | 39,44 | 39,96 | 0,65% | 7.133.328,00 |
| 17.11.2025 | 40,44 | 40,64 | 39,54 | 39,70 | -2,58% | 6.852.832,00 |
| 13.11.2025 | 40,76 | 41,25 | 40,62 | 40,75 | -0,54% | 9.006.967,00 |
| 12.11.2025 | 41,00 | 41,10 | 40,52 | 40,97 | -0,70% | 6.694.199,00 |
| 11.11.2025 | 41,38 | 41,50 | 41,15 | 41,26 | -0,22% | 5.079.721,00 |
| 10.11.2025 | 40,93 | 41,48 | 40,64 | 41,35 | 1,22% | 6.473.117,00 |
| 07.11.2025 | 40,80 | 41,19 | 40,45 | 40,85 | 0,20% | 5.108.894,00 |
| 06.11.2025 | 41,61 | 41,87 | 40,66 | 40,77 | -2,18% | 7.723.386,00 |
| 05.11.2025 | 41,21 | 41,98 | 41,01 | 41,68 | 0,92% | 5.926.222,00 |
| 04.11.2025 | 41,18 | 41,42 | 40,76 | 41,30 | 0,63% | 5.990.887,00 |
| 03.11.2025 | 41,16 | 41,28 | 40,72 | 41,04 | -0,27% | 6.558.759,00 |
| 31.10.2025 | 41,48 | 41,75 | 40,99 | 41,15 | -0,96% | 7.432.984,00 |
| 30.10.2025 | 41,11 | 41,63 | 40,90 | 41,55 | 1,12% | 5.623.882,00 |
| 29.10.2025 | 41,30 | 41,49 | 40,76 | 41,09 | -1,30% | 8.591.434,00 |
| 28.10.2025 | 42,12 | 42,35 | 41,60 | 41,63 | -2,14% | 6.093.972,00 |
| 27.10.2025 | 43,02 | 43,11 | 42,39 | 42,54 | -0,77% | 6.752.405,00 |
| 24.10.2025 | 43,17 | 43,28 | 42,72 | 42,87 | -0,28% | 4.548.621,00 |
| 23.10.2025 | 42,83 | 43,24 | 42,52 | 42,99 | 0,92% | 3.904.144,00 |
| 22.10.2025 | 43,11 | 43,46 | 42,50 | 42,60 | -1,66% | 4.816.358,00 |
| 21.10.2025 | 43,04 | 43,50 | 42,88 | 43,32 | 0,77% | 3.976.066,00 |