62,090$
-1,19%
Echtzeit-Aktienkurs Fastenal Company
Bid:
Ask:
Aktienkurse zur Fastenal Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2024 | 63,28 | 63,48 | 62,03 | 62,09 | -1,19% | 2.354.014,00 |
| 28.06.2024 | 63,45 | 64,05 | 62,71 | 62,84 | -0,77% | 5.364.504,00 |
| 27.06.2024 | 63,30 | 63,84 | 63,15 | 63,33 | -0,11% | 2.297.491,00 |
| 26.06.2024 | 64,26 | 64,31 | 63,37 | 63,40 | -1,61% | 1.949.403,00 |
| 25.06.2024 | 64,80 | 65,12 | 63,98 | 64,44 | -0,92% | 1.617.841,00 |
| 24.06.2024 | 65,49 | 65,85 | 65,00 | 65,04 | -0,46% | 1.792.395,00 |
| 21.06.2024 | 65,35 | 65,46 | 64,57 | 65,34 | 0,34% | 5.673.807,00 |
| 20.06.2024 | 65,00 | 65,29 | 64,46 | 65,12 | 0,26% | 2.268.863,00 |
| 18.06.2024 | 64,92 | 65,09 | 64,20 | 64,95 | 0,84% | 2.725.115,00 |
| 17.06.2024 | 63,04 | 64,56 | 62,80 | 64,41 | 2,16% | 3.162.889,00 |
| 14.06.2024 | 62,99 | 63,32 | 61,87 | 63,05 | -1,91% | 3.615.404,00 |
| 13.06.2024 | 63,83 | 64,41 | 63,60 | 64,28 | -0,34% | 1.906.464,00 |
| 12.06.2024 | 63,80 | 64,66 | 63,65 | 64,50 | 1,94% | 1.619.600,00 |
| 11.06.2024 | 63,10 | 63,30 | 62,80 | 63,27 | -0,17% | 3.371.383,00 |
| 10.06.2024 | 63,95 | 63,96 | 63,18 | 63,38 | -0,80% | 2.545.412,00 |
| 07.06.2024 | 64,16 | 64,57 | 63,74 | 63,89 | -0,19% | 2.496.384,00 |
| 06.06.2024 | 64,04 | 64,41 | 63,25 | 64,01 | -1,81% | 3.275.178,00 |
| 05.06.2024 | 64,42 | 65,32 | 63,89 | 65,19 | 1,32% | 2.597.447,00 |
| 04.06.2024 | 64,08 | 64,87 | 63,87 | 64,34 | 0,03% | 2.519.306,00 |
| 03.06.2024 | 65,91 | 66,02 | 63,79 | 64,32 | -2,47% | 3.691.365,00 |
| 31.05.2024 | 64,92 | 66,02 | 64,34 | 65,95 | 1,68% | 6.591.180,00 |
| 30.05.2024 | 64,65 | 64,89 | 64,13 | 64,86 | 0,59% | 3.598.764,00 |
| 29.05.2024 | 64,17 | 64,68 | 63,86 | 64,48 | -0,43% | 3.015.572,00 |
| 28.05.2024 | 65,78 | 65,92 | 64,61 | 64,76 | -1,91% | 2.737.947,00 |
| 24.05.2024 | 65,92 | 66,27 | 65,49 | 66,02 | 0,33% | 2.752.624,00 |
| 23.05.2024 | 66,80 | 66,90 | 65,52 | 65,80 | -1,29% | 2.480.301,00 |
| 22.05.2024 | 66,19 | 66,87 | 66,13 | 66,66 | 0,53% | 3.464.064,00 |
| 21.05.2024 | 66,41 | 66,66 | 65,90 | 66,31 | -0,53% | 2.362.292,00 |
| 20.05.2024 | 66,42 | 66,72 | 66,26 | 66,66 | 0,36% | 2.087.765,00 |
| 17.05.2024 | 66,62 | 66,99 | 65,95 | 66,42 | -0,58% | 2.834.617,00 |
| 16.05.2024 | 66,93 | 67,02 | 66,23 | 66,81 | -0,25% | 2.863.349,00 |
| 15.05.2024 | 67,23 | 67,77 | 66,79 | 66,98 | -0,37% | 3.134.098,00 |
| 14.05.2024 | 67,42 | 67,79 | 67,06 | 67,23 | -0,19% | 2.107.362,00 |
| 13.05.2024 | 68,00 | 68,20 | 67,07 | 67,36 | -0,77% | 2.188.226,00 |
| 10.05.2024 | 67,70 | 68,03 | 67,54 | 67,88 | 0,38% | 1.972.893,00 |
| 09.05.2024 | 67,04 | 67,79 | 66,81 | 67,62 | 1,26% | 2.617.447,00 |
| 08.05.2024 | 66,12 | 66,82 | 65,92 | 66,78 | 0,56% | 3.777.300,00 |
| 07.05.2024 | 67,01 | 67,43 | 66,38 | 66,41 | -0,48% | 4.478.117,00 |
| 06.05.2024 | 68,26 | 68,33 | 66,71 | 66,73 | -2,48% | 4.661.537,00 |
| 03.05.2024 | 68,50 | 68,95 | 68,02 | 68,43 | 0,50% | 2.578.574,00 |
| 02.05.2024 | 68,51 | 68,57 | 67,46 | 68,09 | -0,13% | 2.563.107,00 |
| 01.05.2024 | 67,94 | 68,78 | 67,73 | 68,18 | 0,37% | 3.249.739,00 |
| 30.04.2024 | 68,46 | 68,64 | 67,90 | 67,93 | -0,80% | 2.284.942,00 |
| 29.04.2024 | 68,58 | 68,82 | 68,04 | 68,48 | 0,45% | 2.817.465,00 |
| 26.04.2024 | 67,75 | 68,60 | 67,68 | 68,17 | 0,04% | 2.801.987,00 |
| 25.04.2024 | 67,75 | 68,41 | 66,96 | 68,14 | 0,59% | 2.710.978,00 |
| 24.04.2024 | 66,87 | 68,21 | 66,79 | 67,74 | 0,34% | 3.063.445,00 |
| 23.04.2024 | 67,96 | 68,15 | 67,46 | 67,51 | 0,07% | 3.113.289,00 |
| 22.04.2024 | 67,81 | 67,95 | 67,20 | 67,46 | -0,13% | 2.272.586,00 |
| 19.04.2024 | 67,67 | 68,10 | 67,30 | 67,55 | 0,07% | 3.107.128,00 |
| 18.04.2024 | 68,90 | 69,03 | 67,37 | 67,50 | -1,40% | 3.183.009,00 |
| 17.04.2024 | 69,23 | 69,23 | 67,88 | 68,46 | -0,47% | 3.590.645,00 |
| 16.04.2024 | 69,61 | 69,81 | 68,65 | 68,78 | -0,86% | 3.386.497,00 |
| 15.04.2024 | 71,31 | 71,47 | 69,11 | 69,38 | -1,52% | 3.841.402,00 |
| 12.04.2024 | 69,54 | 70,97 | 69,25 | 70,45 | 0,82% | 5.938.616,00 |
| 11.04.2024 | 72,33 | 73,43 | 69,45 | 69,88 | -6,50% | 11.030.720,00 |
| 10.04.2024 | 75,57 | 75,67 | 74,53 | 74,74 | -1,55% | 5.733.027,00 |
| 09.04.2024 | 76,24 | 76,58 | 74,68 | 75,92 | 0,03% | 3.622.106,00 |
| 08.04.2024 | 76,32 | 76,66 | 75,81 | 75,90 | -0,93% | 2.662.699,00 |
| 05.04.2024 | 75,56 | 76,87 | 75,48 | 76,61 | 1,89% | 3.163.504,00 |
| 04.04.2024 | 76,89 | 77,13 | 75,07 | 75,19 | -1,52% | 3.301.868,00 |
| 03.04.2024 | 76,14 | 76,67 | 75,98 | 76,35 | 0,05% | 3.203.644,00 |
| 02.04.2024 | 76,55 | 76,94 | 76,15 | 76,31 | -0,39% | 2.683.247,00 |
| 01.04.2024 | 77,12 | 77,14 | 76,19 | 76,61 | -0,69% | 2.347.526,00 |
| 28.03.2024 | 77,38 | 78,29 | 77,03 | 77,14 | -0,19% | 3.017.012,00 |
| 27.03.2024 | 77,41 | 77,51 | 76,62 | 77,29 | 0,62% | 1.933.644,00 |
| 26.03.2024 | 77,15 | 77,47 | 76,73 | 76,81 | -0,26% | 1.764.994,00 |
| 25.03.2024 | 77,87 | 77,96 | 76,71 | 77,01 | -1,42% | 2.766.801,00 |
| 22.03.2024 | 78,61 | 78,65 | 77,84 | 78,12 | -0,37% | 1.734.370,00 |
| 21.03.2024 | 77,60 | 79,04 | 77,60 | 78,41 | 0,94% | 2.513.466,00 |
| 20.03.2024 | 76,45 | 77,73 | 75,98 | 77,68 | 1,93% | 3.027.751,00 |
| 19.03.2024 | 75,60 | 76,31 | 75,41 | 76,21 | 0,67% | 2.918.606,00 |
| 18.03.2024 | 75,75 | 76,74 | 75,59 | 75,70 | 0,89% | 2.645.296,00 |
| 15.03.2024 | 75,05 | 75,64 | 74,73 | 75,03 | -0,35% | 10.739.259,00 |
| 14.03.2024 | 75,69 | 75,75 | 74,61 | 75,29 | 0,33% | 2.260.109,00 |
| 13.03.2024 | 75,31 | 75,50 | 74,81 | 75,04 | -0,29% | 2.542.639,00 |
| 12.03.2024 | 74,46 | 75,44 | 74,29 | 75,26 | 1,26% | 2.382.272,00 |
| 11.03.2024 | 75,63 | 75,66 | 73,69 | 74,32 | -1,73% | 3.244.913,00 |
| 08.03.2024 | 76,13 | 76,59 | 75,56 | 75,63 | -0,41% | 3.207.214,00 |
| 07.03.2024 | 74,88 | 76,25 | 74,80 | 75,94 | 2,17% | 3.764.710,00 |
| 06.03.2024 | 74,16 | 75,04 | 73,76 | 74,33 | -0,03% | 2.926.114,00 |
| 05.03.2024 | 74,48 | 75,34 | 74,13 | 74,35 | -0,59% | 3.100.561,00 |
| 04.03.2024 | 73,66 | 75,81 | 73,65 | 74,79 | 2,68% | 5.810.636,00 |
| 01.03.2024 | 73,00 | 73,03 | 72,10 | 72,84 | -0,23% | 2.836.442,00 |
| 29.02.2024 | 73,66 | 73,99 | 72,47 | 73,01 | -0,74% | 3.405.604,00 |
| 28.02.2024 | 73,15 | 73,60 | 72,85 | 73,56 | 0,54% | 1.802.250,00 |
| 27.02.2024 | 73,15 | 73,27 | 72,74 | 73,16 | 0,22% | 2.764.706,00 |
| 26.02.2024 | 72,19 | 73,19 | 71,98 | 73,00 | 1,14% | 5.129.290,00 |
| 23.02.2024 | 72,40 | 72,60 | 71,61 | 72,18 | 0,18% | 2.440.219,00 |
| 22.02.2024 | 70,84 | 72,28 | 70,75 | 72,05 | 2,43% | 3.999.198,00 |
| 21.02.2024 | 70,19 | 70,50 | 69,90 | 70,34 | 0,35% | 1.649.289,00 |
| 20.02.2024 | 70,40 | 70,54 | 69,62 | 70,10 | -0,21% | 2.584.110,00 |
| 16.02.2024 | 70,30 | 70,67 | 70,05 | 70,24 | 0,13% | 3.083.711,00 |
| 15.02.2024 | 70,13 | 70,36 | 69,51 | 70,15 | 0,09% | 2.200.889,00 |
| 14.02.2024 | 69,33 | 70,18 | 69,17 | 70,09 | 1,68% | 2.151.738,00 |
| 13.02.2024 | 69,37 | 69,57 | 68,46 | 68,93 | -1,54% | 3.026.490,00 |
| 12.02.2024 | 69,89 | 70,27 | 69,67 | 70,01 | -0,02% | 2.528.245,00 |
| 09.02.2024 | 69,30 | 70,06 | 69,16 | 70,02 | 1,13% | 2.684.177,00 |
| 08.02.2024 | 69,49 | 69,71 | 69,00 | 69,24 | -0,32% | 2.281.928,00 |
| 07.02.2024 | 70,09 | 70,34 | 69,39 | 69,46 | -0,04% | 3.211.365,00 |