44,880$
-2,52%
Echtzeit-Aktienkurs Fastenal Co.
Bid:
Ask:
Aktienkurse zur Fastenal Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.06.2026 | 45,64 | 46,21 | 44,64 | 44,88 | -2,52% | 6.274.302,00 |
| 16.06.2026 | 46,10 | 46,71 | 45,71 | 46,04 | -0,13% | 5.873.884,00 |
| 15.06.2026 | 46,84 | 46,91 | 46,02 | 46,10 | -0,99% | 5.867.379,00 |
| 12.06.2026 | 46,59 | 47,16 | 46,29 | 46,56 | 0,39% | 4.587.324,00 |
| 11.06.2026 | 46,41 | 46,85 | 46,08 | 46,38 | 0,80% | 5.845.477,00 |
| 10.06.2026 | 46,53 | 47,06 | 45,91 | 46,01 | -1,22% | 6.485.346,00 |
| 09.06.2026 | 46,27 | 46,94 | 46,02 | 46,58 | 1,26% | 6.726.404,00 |
| 08.06.2026 | 46,80 | 46,86 | 45,95 | 46,00 | -1,69% | 7.272.587,00 |
| 05.06.2026 | 47,33 | 47,78 | 46,60 | 46,79 | -0,76% | 7.155.283,00 |
| 04.06.2026 | 47,50 | 47,74 | 46,65 | 47,15 | 1,49% | 7.308.453,00 |
| 03.06.2026 | 44,75 | 46,64 | 44,62 | 46,46 | 3,87% | 8.062.137,00 |
| 02.06.2026 | 44,22 | 44,77 | 43,90 | 44,73 | 1,67% | 4.439.058,00 |
| 01.06.2026 | 43,66 | 44,18 | 43,26 | 44,00 | -0,46% | 6.739.337,00 |
| 29.05.2026 | 44,66 | 44,93 | 44,15 | 44,20 | -1,25% | 8.160.771,00 |
| 28.05.2026 | 44,65 | 44,90 | 44,19 | 44,76 | -0,13% | 7.566.331,00 |
| 27.05.2026 | 44,45 | 44,98 | 44,32 | 44,82 | 0,83% | 7.619.525,00 |
| 26.05.2026 | 44,01 | 44,62 | 43,96 | 44,45 | 1,16% | 5.613.250,00 |
| 22.05.2026 | 43,53 | 44,00 | 43,23 | 43,94 | 0,94% | 5.583.717,00 |
| 21.05.2026 | 43,47 | 44,00 | 42,91 | 43,53 | -0,34% | 7.905.246,00 |
| 20.05.2026 | 43,57 | 44,13 | 43,18 | 43,68 | 0,25% | 8.686.706,00 |
| 19.05.2026 | 44,00 | 44,00 | 43,18 | 43,57 | -0,98% | 4.593.178,00 |
| 18.05.2026 | 43,43 | 44,25 | 43,36 | 44,00 | 1,71% | 5.836.051,00 |
| 15.05.2026 | 43,75 | 43,78 | 43,01 | 43,26 | -1,64% | 4.627.387,00 |
| 14.05.2026 | 43,82 | 44,15 | 43,48 | 43,98 | 0,48% | 4.997.652,00 |
| 13.05.2026 | 43,30 | 43,88 | 43,00 | 43,77 | 1,04% | 7.408.736,00 |
| 12.05.2026 | 43,48 | 43,80 | 42,97 | 43,32 | 0,05% | 4.498.535,00 |
| 11.05.2026 | 43,99 | 44,15 | 42,97 | 43,30 | -1,97% | 7.989.842,00 |
| 08.05.2026 | 44,39 | 44,61 | 43,88 | 44,17 | -0,43% | 4.356.027,00 |
| 07.05.2026 | 44,98 | 45,64 | 44,29 | 44,36 | -0,78% | 6.332.442,00 |
| 06.05.2026 | 44,80 | 45,41 | 44,57 | 44,71 | 0,86% | 10.767.128,00 |
| 05.05.2026 | 45,00 | 45,12 | 44,22 | 44,33 | -1,23% | 6.191.278,00 |
| 04.05.2026 | 44,63 | 45,12 | 44,56 | 44,88 | -0,07% | 6.278.468,00 |
| 01.05.2026 | 45,00 | 45,16 | 44,50 | 44,91 | -0,04% | 5.847.875,00 |
| 30.04.2026 | 43,71 | 45,10 | 43,62 | 44,93 | 2,79% | 8.536.032,00 |
| 29.04.2026 | 44,23 | 44,59 | 43,64 | 43,71 | -2,17% | 6.197.167,00 |
| 28.04.2026 | 45,49 | 45,49 | 44,49 | 44,68 | -1,33% | 5.626.372,00 |
| 27.04.2026 | 44,64 | 45,49 | 44,64 | 45,28 | 1,32% | 5.546.547,00 |
| 24.04.2026 | 45,26 | 45,35 | 44,63 | 44,69 | -1,67% | 4.053.475,00 |
| 23.04.2026 | 45,09 | 45,71 | 44,97 | 45,45 | 1,43% | 5.178.062,00 |
| 22.04.2026 | 45,71 | 45,79 | 44,64 | 44,81 | -1,95% | 5.682.075,00 |
| 21.04.2026 | 45,51 | 45,91 | 45,40 | 45,70 | 0,31% | 6.377.644,00 |
| 20.04.2026 | 45,60 | 46,04 | 45,37 | 45,56 | -0,48% | 5.381.751,00 |
| 17.04.2026 | 45,23 | 46,00 | 45,13 | 45,78 | 2,37% | 9.079.624,00 |
| 16.04.2026 | 44,40 | 45,24 | 44,35 | 44,72 | 0,72% | 6.679.499,00 |
| 15.04.2026 | 44,50 | 44,51 | 43,52 | 44,40 | -0,49% | 8.841.393,00 |
| 14.04.2026 | 45,43 | 45,70 | 44,12 | 44,62 | -2,58% | 11.357.498,00 |
| 13.04.2026 | 48,74 | 49,00 | 45,27 | 45,80 | -6,85% | 16.197.386,00 |
| 10.04.2026 | 49,27 | 49,67 | 49,09 | 49,17 | 0,14% | 7.260.801,00 |
| 09.04.2026 | 48,18 | 49,42 | 47,98 | 49,10 | 1,91% | 7.286.331,00 |
| 08.04.2026 | 46,45 | 48,21 | 46,41 | 48,18 | 5,59% | 7.339.769,00 |
| 07.04.2026 | 45,77 | 45,88 | 45,10 | 45,63 | -0,52% | 7.120.825,00 |
| 06.04.2026 | 45,97 | 46,30 | 45,64 | 45,87 | -0,93% | 7.362.376,00 |
| 02.04.2026 | 46,09 | 47,26 | 45,88 | 46,30 | -0,71% | 7.128.430,00 |
| 01.04.2026 | 46,55 | 46,95 | 46,21 | 46,63 | 0,43% | 5.631.111,00 |
| 31.03.2026 | 45,65 | 46,58 | 45,18 | 46,43 | 2,90% | 10.738.425,00 |
| 30.03.2026 | 45,14 | 45,46 | 44,66 | 45,12 | 0,38% | 6.371.616,00 |
| 27.03.2026 | 44,96 | 45,38 | 44,79 | 44,95 | -0,35% | 5.704.741,00 |
| 26.03.2026 | 45,41 | 45,89 | 44,94 | 45,11 | -0,57% | 5.845.019,00 |
| 25.03.2026 | 45,20 | 45,55 | 44,56 | 45,37 | 1,07% | 4.975.122,00 |
| 24.03.2026 | 44,02 | 45,22 | 43,92 | 44,89 | 0,99% | 5.100.492,00 |
| 23.03.2026 | 44,63 | 45,29 | 44,36 | 44,45 | 1,58% | 6.454.676,00 |
| 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 | 0,91% | 5.286.592,00 |
| 23.02.2026 | 46,15 | 46,36 | 44,95 | 45,05 | -2,53% | 6.645.936,00 |
| 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 |