42,060$
1,74%
Echtzeit-Aktienkurs Fastenal Co.
Bid:
Ask:
Aktienkurse zur Fastenal Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 41,73 | 42,16 | 41,66 | 42,06 | 1,74% | 4.393.191,00 |
| 05.06.2025 | 41,10 | 41,41 | 40,81 | 41,34 | 1,13% | 3.438.350,00 |
| 04.06.2025 | 41,11 | 41,54 | 40,63 | 40,88 | -0,75% | 4.851.327,00 |
| 03.06.2025 | 40,85 | 41,22 | 40,73 | 41,19 | 0,68% | 4.168.154,00 |
| 02.06.2025 | 41,14 | 41,29 | 40,35 | 40,91 | -1,04% | 4.388.452,00 |
| 30.05.2025 | 41,13 | 41,61 | 41,06 | 41,34 | 0,34% | 7.587.484,00 |
| 29.05.2025 | 41,71 | 41,71 | 40,65 | 41,20 | -0,65% | 3.310.776,00 |
| 28.05.2025 | 41,82 | 42,00 | 41,37 | 41,47 | -0,41% | 2.920.008,00 |
| 27.05.2025 | 41,23 | 41,72 | 41,00 | 41,64 | 2,44% | 5.039.483,00 |
| 23.05.2025 | 40,40 | 40,93 | 40,30 | 40,65 | -0,16% | 3.872.478,00 |
| 22.05.2025 | 40,86 | 41,12 | 40,14 | 40,72 | -0,04% | 4.420.394,00 |
| 21.05.2025 | 40,72 | 41,22 | 40,58 | 40,73 | -0,56% | 4.405.888,00 |
| 20.05.2025 | 41,43 | 41,58 | 40,87 | 40,96 | -1,49% | 3.395.668,00 |
| 19.05.2025 | 41,29 | 41,72 | 41,14 | 41,58 | 0,16% | 4.273.050,00 |
| 16.05.2025 | 40,94 | 41,56 | 40,80 | 41,52 | 1,40% | 5.089.402,00 |
| 15.05.2025 | 40,27 | 40,99 | 40,10 | 40,94 | 1,70% | 4.501.986,00 |
| 14.05.2025 | 39,85 | 40,32 | 39,42 | 40,26 | 0,68% | 6.343.572,00 |
| 13.05.2025 | 40,35 | 40,37 | 39,98 | 39,99 | -0,22% | 6.581.276,00 |
| 12.05.2025 | 39,90 | 40,09 | 39,11 | 40,08 | 1,97% | 9.237.688,00 |
| 09.05.2025 | 39,67 | 39,96 | 39,07 | 39,30 | -0,87% | 3.801.484,00 |
| 08.05.2025 | 39,54 | 40,25 | 39,38 | 39,65 | 1,01% | 5.969.492,00 |
| 07.05.2025 | 39,36 | 39,54 | 39,05 | 39,25 | 0,00% | 7.563.390,00 |
| 06.05.2025 | 40,56 | 40,90 | 39,24 | 39,25 | -4,76% | 8.384.540,00 |
| 05.05.2025 | 40,94 | 41,54 | 40,79 | 41,21 | 0,37% | 6.950.110,00 |
| 02.05.2025 | 40,68 | 41,18 | 40,38 | 41,06 | 1,75% | 5.358.622,00 |
| 01.05.2025 | 40,32 | 40,66 | 40,07 | 40,36 | -0,32% | 7.792.092,00 |
| 30.04.2025 | 40,07 | 40,62 | 39,43 | 40,49 | 0,86% | 9.017.864,00 |
| 29.04.2025 | 39,76 | 40,32 | 39,68 | 40,14 | 0,21% | 5.387.650,00 |
| 28.04.2025 | 40,26 | 40,45 | 39,50 | 40,06 | -0,77% | 7.101.202,00 |
| 25.04.2025 | 40,79 | 40,99 | 40,27 | 40,37 | -1,67% | 6.393.232,00 |
| 24.04.2025 | 40,17 | 41,10 | 40,07 | 41,05 | 2,38% | 6.621.988,00 |
| 23.04.2025 | 41,06 | 41,20 | 39,90 | 40,10 | -1,53% | 8.147.614,00 |
| 22.04.2025 | 40,51 | 40,92 | 40,27 | 40,72 | 1,43% | 5.931.132,00 |
| 21.04.2025 | 40,53 | 40,73 | 39,83 | 40,15 | -1,58% | 6.179.928,00 |
| 17.04.2025 | 40,67 | 41,03 | 40,33 | 40,79 | 1,40% | 6.996.028,00 |
| 16.04.2025 | 40,70 | 40,91 | 39,93 | 40,23 | -1,47% | 8.097.480,00 |
| 15.04.2025 | 40,70 | 41,21 | 40,55 | 40,83 | 0,43% | 6.275.314,00 |
| 14.04.2025 | 40,37 | 40,94 | 39,96 | 40,65 | 0,82% | 10.582.204,00 |
| 11.04.2025 | 37,61 | 40,66 | 37,38 | 40,32 | 6,40% | 15.124.162,00 |
| 10.04.2025 | 37,87 | 38,63 | 36,63 | 37,90 | -0,89% | 15.199.468,00 |
| 09.04.2025 | 35,39 | 38,34 | 35,36 | 38,24 | 7,40% | 15.717.900,00 |
| 08.04.2025 | 36,59 | 37,55 | 35,31 | 35,60 | -1,33% | 10.737.276,00 |
| 07.04.2025 | 36,64 | 37,71 | 35,41 | 36,08 | -3,04% | 15.021.544,00 |
| 04.04.2025 | 38,61 | 38,98 | 37,18 | 37,21 | -4,60% | 10.869.432,00 |
| 03.04.2025 | 39,02 | 39,45 | 38,68 | 39,01 | 0,00% | 11.336.880,00 |
| 02.04.2025 | 38,44 | 39,09 | 38,29 | 39,01 | 0,52% | 3.952.058,00 |
| 01.04.2025 | 38,63 | 38,85 | 38,21 | 38,81 | 0,08% | 4.802.186,00 |
| 31.03.2025 | 38,03 | 38,91 | 37,93 | 38,78 | 1,81% | 8.712.466,00 |
| 28.03.2025 | 38,97 | 39,07 | 37,93 | 38,09 | -2,01% | 5.378.136,00 |
| 27.03.2025 | 38,63 | 38,93 | 38,36 | 38,87 | 0,83% | 5.100.652,00 |
| 26.03.2025 | 38,59 | 39,06 | 38,48 | 38,55 | 0,00% | 5.528.538,00 |
| 25.03.2025 | 38,43 | 38,84 | 38,39 | 38,55 | 0,19% | 4.951.658,00 |
| 24.03.2025 | 37,82 | 38,52 | 37,69 | 38,47 | 2,96% | 5.712.402,00 |
| 21.03.2025 | 37,56 | 37,67 | 37,18 | 37,37 | -1,03% | 17.563.480,00 |
| 20.03.2025 | 37,71 | 38,21 | 37,64 | 37,76 | -1,24% | 3.799.300,00 |
| 19.03.2025 | 38,08 | 38,41 | 37,90 | 38,23 | 0,49% | 5.146.650,00 |
| 18.03.2025 | 37,91 | 38,16 | 37,74 | 38,05 | 0,03% | 5.632.190,00 |
| 17.03.2025 | 37,62 | 38,19 | 37,58 | 38,04 | 1,08% | 5.116.606,00 |
| 14.03.2025 | 37,20 | 37,68 | 36,70 | 37,63 | 2,13% | 8.168.100,00 |
| 13.03.2025 | 37,86 | 38,03 | 36,79 | 36,85 | -3,03% | 7.274.654,00 |
| 12.03.2025 | 38,57 | 38,74 | 37,78 | 38,00 | -1,76% | 6.059.774,00 |
| 11.03.2025 | 39,85 | 40,06 | 38,66 | 38,68 | -3,07% | 9.820.226,00 |
| 10.03.2025 | 40,41 | 41,08 | 39,73 | 39,90 | -0,23% | 10.584.388,00 |
| 07.03.2025 | 38,73 | 40,17 | 38,73 | 39,99 | 2,74% | 9.792.826,00 |
| 06.03.2025 | 38,03 | 39,04 | 37,65 | 38,93 | 4,51% | 9.213.568,00 |
| 05.03.2025 | 37,07 | 37,47 | 36,62 | 37,25 | 0,35% | 6.465.402,00 |
| 04.03.2025 | 37,30 | 37,67 | 36,85 | 37,12 | -0,20% | 8.140.152,00 |
| 03.03.2025 | 38,01 | 38,44 | 37,13 | 37,19 | -1,78% | 6.672.862,00 |
| 28.02.2025 | 37,28 | 38,07 | 37,11 | 37,87 | 2,21% | 9.325.318,00 |
| 27.02.2025 | 36,89 | 37,42 | 36,85 | 37,05 | 0,27% | 6.408.972,00 |
| 26.02.2025 | 37,24 | 37,51 | 36,91 | 36,95 | -0,95% | 5.590.244,00 |
| 25.02.2025 | 37,44 | 37,66 | 37,09 | 37,30 | -0,24% | 6.208.480,00 |
| 24.02.2025 | 37,50 | 38,03 | 37,33 | 37,39 | 0,00% | 7.074.426,00 |
| 21.02.2025 | 37,51 | 37,58 | 36,94 | 37,39 | -0,48% | 6.695.186,00 |
| 20.02.2025 | 37,82 | 37,94 | 37,26 | 37,57 | -0,57% | 4.599.886,00 |
| 19.02.2025 | 37,39 | 37,91 | 37,21 | 37,79 | 1,02% | 4.901.630,00 |
| 18.02.2025 | 37,64 | 37,67 | 37,08 | 37,41 | 0,04% | 4.012.316,00 |
| 14.02.2025 | 37,43 | 37,62 | 37,29 | 37,39 | -0,01% | 5.098.410,00 |
| 13.02.2025 | 36,87 | 37,49 | 36,83 | 37,40 | 1,51% | 4.856.888,00 |
| 12.02.2025 | 36,68 | 36,97 | 36,45 | 36,84 | -0,87% | 3.981.484,00 |
| 11.02.2025 | 36,72 | 37,30 | 36,58 | 37,17 | 0,83% | 2.960.378,00 |
| 10.02.2025 | 37,19 | 37,32 | 36,81 | 36,86 | -0,16% | 4.031.916,00 |
| 07.02.2025 | 37,50 | 37,50 | 36,89 | 36,92 | -1,09% | 5.943.768,00 |
| 06.02.2025 | 36,72 | 37,35 | 36,52 | 37,33 | 1,51% | 5.765.812,00 |
| 05.02.2025 | 36,70 | 36,83 | 36,03 | 36,77 | 0,48% | 5.424.412,00 |
| 04.02.2025 | 36,63 | 36,77 | 36,32 | 36,60 | -0,72% | 6.591.932,00 |
| 03.02.2025 | 36,41 | 37,26 | 36,23 | 36,86 | 0,66% | 7.588.562,00 |
| 31.01.2025 | 37,12 | 37,17 | 36,51 | 36,62 | -2,32% | 10.466.354,00 |
| 30.01.2025 | 37,48 | 37,59 | 37,16 | 37,49 | 1,21% | 5.885.496,00 |
| 29.01.2025 | 37,38 | 37,56 | 36,97 | 37,04 | -0,95% | 3.501.688,00 |
| 28.01.2025 | 38,02 | 38,04 | 37,38 | 37,40 | -1,94% | 5.158.122,00 |
| 27.01.2025 | 37,74 | 38,16 | 37,56 | 38,14 | 0,98% | 5.358.704,00 |
| 24.01.2025 | 37,59 | 38,10 | 37,58 | 37,77 | 0,09% | 5.110.704,00 |
| 23.01.2025 | 37,87 | 38,05 | 37,50 | 37,73 | -0,19% | 5.297.220,00 |
| 22.01.2025 | 38,10 | 38,31 | 37,79 | 37,80 | -0,64% | 8.914.352,00 |
| 21.01.2025 | 38,11 | 38,86 | 37,95 | 38,05 | 0,01% | 8.901.050,00 |
| 17.01.2025 | 38,16 | 38,48 | 36,26 | 38,04 | 1,75% | 15.673.568,00 |
| 16.01.2025 | 37,15 | 37,52 | 36,97 | 37,39 | 0,67% | 7.893.726,00 |
| 15.01.2025 | 37,58 | 37,68 | 37,05 | 37,14 | 0,72% | 6.574.104,00 |
| 14.01.2025 | 36,54 | 36,98 | 36,45 | 36,87 | 1,17% | 6.849.316,00 |