79,035€
0,49%
Echtzeit-Aktienkurs Fastenal Co.
Bid:
Ask:
Aktienkurse zur Fastenal Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 78,70 | 79,80 | 78,49 | 79,03 | 0,48% | 224,00 |
| 21.11.2024 | 77,67 | 78,93 | 77,55 | 78,65 | 1,36% | 268,00 |
| 20.11.2024 | 77,26 | 78,00 | 76,73 | 77,60 | 0,74% | 867,00 |
| 19.11.2024 | 77,27 | 77,53 | 75,77 | 77,03 | -0,23% | 673,00 |
| 18.11.2024 | 77,70 | 78,60 | 77,14 | 77,21 | -0,75% | 1.037,00 |
| 15.11.2024 | 77,55 | 78,03 | 77,25 | 77,79 | -0,35% | 1.145,00 |
| 14.11.2024 | 79,17 | 79,97 | 77,75 | 78,06 | -1,44% | 466,00 |
| 13.11.2024 | 78,44 | 79,75 | 78,00 | 79,20 | 0,70% | 1.235,00 |
| 12.11.2024 | 79,54 | 79,91 | 78,45 | 78,65 | -0,56% | 1.272,00 |
| 11.11.2024 | 77,85 | 79,68 | 77,07 | 79,09 | 1,70% | 399,00 |
| 08.11.2024 | 77,11 | 78,49 | 76,40 | 77,77 | 1,00% | 501,00 |
| 07.11.2024 | 78,11 | 81,79 | 76,50 | 77,00 | -1,08% | 734,00 |
| 06.11.2024 | 74,07 | 78,06 | 73,00 | 77,84 | 8,88% | 2.553,00 |
| 05.11.2024 | 71,63 | 71,84 | 71,09 | 71,49 | -0,08% | 96,00 |
| 04.11.2024 | 71,80 | 72,51 | 71,28 | 71,54 | -0,93% | 773,00 |
| 01.11.2024 | 71,87 | 72,41 | 71,50 | 72,21 | 0,54% | 2.367,00 |
| 31.10.2024 | 71,56 | 72,47 | 71,06 | 71,83 | -0,34% | 518,00 |
| 30.10.2024 | 71,70 | 72,16 | 71,26 | 72,07 | 0,45% | 561,00 |
| 29.10.2024 | 70,86 | 72,04 | 70,19 | 71,75 | 1,23% | 539,00 |
| 28.10.2024 | 70,52 | 71,08 | 69,89 | 70,88 | 0,86% | 626,00 |
| 25.10.2024 | 69,48 | 70,36 | 69,09 | 70,27 | 0,59% | 293,00 |
| 24.10.2024 | 70,25 | 70,58 | 69,62 | 69,86 | -0,71% | 54,00 |
| 23.10.2024 | 70,65 | 71,05 | 69,95 | 70,36 | -0,75% | 212,00 |
| 22.10.2024 | 71,75 | 71,77 | 70,57 | 70,89 | -1,46% | 401,00 |
| 21.10.2024 | 71,40 | 72,18 | 71,30 | 71,94 | 0,38% | 252,00 |
| 18.10.2024 | 71,59 | 71,95 | 71,03 | 71,67 | -0,09% | 1.970,00 |
| 17.10.2024 | 71,58 | 72,32 | 71,30 | 71,74 | 0,22% | 437,00 |
| 16.10.2024 | 70,87 | 72,36 | 70,25 | 71,58 | 1,37% | 1.264,00 |
| 15.10.2024 | 70,48 | 71,18 | 69,60 | 70,61 | 0,44% | 869,00 |
| 14.10.2024 | 70,28 | 71,09 | 69,04 | 70,30 | -0,04% | 779,00 |
| 11.10.2024 | 64,05 | 70,60 | 63,66 | 70,33 | 9,78% | 2.883,00 |
| 10.10.2024 | 64,50 | 64,79 | 63,90 | 64,06 | -0,81% | 167,00 |
| 09.10.2024 | 63,87 | 64,61 | 63,36 | 64,59 | 1,01% | 253,00 |
| 08.10.2024 | 63,72 | 64,14 | 63,49 | 63,94 | 0,20% | 249,00 |
| 07.10.2024 | 63,95 | 64,33 | 63,53 | 63,81 | -0,14% | 242,00 |
| 04.10.2024 | 64,17 | 65,13 | 63,28 | 63,90 | -0,43% | 473,00 |
| 03.10.2024 | 64,62 | 64,65 | 63,77 | 64,18 | -0,66% | 15,00 |
| 02.10.2024 | 63,99 | 64,73 | 63,57 | 64,60 | 0,60% | 236,00 |
| 01.10.2024 | 64,06 | 64,82 | 63,26 | 64,22 | 0,03% | 586,00 |
| 30.09.2024 | 64,22 | 64,23 | 63,50 | 64,20 | 0,23% | 221,00 |
| 27.09.2024 | 64,24 | 64,72 | 64,00 | 64,05 | -0,11% | 1.691,00 |
| 26.09.2024 | 63,64 | 64,38 | 63,47 | 64,12 | 0,90% | 101,00 |
| 25.09.2024 | 63,95 | 64,60 | 63,55 | 63,55 | -1,03% | 269,00 |
| 24.09.2024 | 64,60 | 64,78 | 64,06 | 64,21 | -0,67% | 179,00 |
| 23.09.2024 | 63,48 | 64,75 | 63,36 | 64,65 | 2,08% | 463,00 |
| 20.09.2024 | 63,90 | 64,17 | 62,83 | 63,33 | -0,92% | 169,00 |
| 19.09.2024 | 63,72 | 64,44 | 63,45 | 63,91 | 0,73% | 1.224,00 |
| 18.09.2024 | 63,37 | 64,21 | 63,30 | 63,45 | -0,09% | 44,00 |
| 17.09.2024 | 62,96 | 63,89 | 62,51 | 63,51 | 0,82% | 139,00 |
| 16.09.2024 | 62,93 | 63,34 | 62,66 | 62,99 | -0,07% | 400,00 |
| 13.09.2024 | 62,98 | 63,26 | 62,52 | 63,04 | -0,05% | 360,00 |
| 12.09.2024 | 62,96 | 63,29 | 62,33 | 63,07 | 0,29% | 452,00 |
| 11.09.2024 | 61,90 | 62,92 | 60,73 | 62,89 | 0,95% | 387,00 |
| 10.09.2024 | 61,58 | 62,38 | 61,43 | 62,30 | 0,92% | 203,00 |
| 09.09.2024 | 59,64 | 62,00 | 59,63 | 61,73 | 3,85% | 941,00 |
| 06.09.2024 | 58,67 | 60,03 | 57,62 | 59,44 | 1,42% | 193,00 |
| 05.09.2024 | 59,15 | 59,35 | 57,71 | 58,61 | -1,06% | 1.041,00 |
| 04.09.2024 | 60,44 | 60,73 | 58,99 | 59,24 | -2,45% | 1.531,00 |
| 03.09.2024 | 61,79 | 62,09 | 60,43 | 60,73 | -1,78% | 976,00 |
| 02.09.2024 | 61,78 | 61,87 | 61,48 | 61,83 | 0,08% | 466,00 |
| 30.08.2024 | 61,00 | 61,87 | 60,79 | 61,78 | 1,43% | 517,00 |
| 29.08.2024 | 60,74 | 61,57 | 60,22 | 60,91 | 0,41% | 22,00 |
| 28.08.2024 | 60,74 | 61,21 | 60,51 | 60,66 | 0,23% | 288,00 |
| 27.08.2024 | 60,82 | 61,06 | 60,45 | 60,52 | -0,48% | 428,00 |
| 26.08.2024 | 60,89 | 61,55 | 60,64 | 60,81 | -0,11% | 325,00 |
| 23.08.2024 | 60,79 | 61,44 | 60,61 | 60,88 | 0,22% | 145,00 |
| 22.08.2024 | 61,16 | 61,43 | 60,49 | 60,74 | -0,55% | 401,00 |
| 21.08.2024 | 60,23 | 61,31 | 59,98 | 61,08 | 1,54% | 333,00 |
| 20.08.2024 | 60,09 | 60,28 | 59,69 | 60,15 | 0,21% | 261,00 |
| 19.08.2024 | 60,80 | 61,32 | 59,80 | 60,03 | -1,93% | 1.152,00 |
| 16.08.2024 | 60,78 | 61,59 | 60,43 | 61,21 | 0,86% | 385,00 |
| 15.08.2024 | 60,51 | 61,49 | 60,12 | 60,69 | 0,76% | 445,00 |
| 14.08.2024 | 60,44 | 60,66 | 59,68 | 60,23 | -0,27% | 161,00 |
| 13.08.2024 | 60,19 | 60,49 | 59,53 | 60,40 | 0,48% | 625,00 |
| 12.08.2024 | 60,53 | 60,99 | 59,97 | 60,11 | -1,25% | 199,00 |
| 09.08.2024 | 60,63 | 61,15 | 59,88 | 60,87 | 0,43% | 205,00 |
| 08.08.2024 | 59,45 | 61,04 | 59,03 | 60,61 | 1,90% | 782,00 |
| 07.08.2024 | 60,76 | 60,93 | 59,43 | 59,48 | -0,89% | 589,00 |
| 06.08.2024 | 61,25 | 61,55 | 59,97 | 60,01 | -0,94% | 455,00 |
| 05.08.2024 | 60,97 | 62,20 | 58,00 | 60,58 | -1,83% | 1.456,00 |
| 02.08.2024 | 62,21 | 62,34 | 60,68 | 61,71 | -1,26% | 429,00 |
| 01.08.2024 | 65,54 | 65,84 | 61,62 | 62,50 | -4,42% | 694,00 |
| 31.07.2024 | 65,52 | 66,80 | 65,15 | 65,39 | -0,30% | 737,00 |
| 30.07.2024 | 65,49 | 65,87 | 65,02 | 65,59 | 0,18% | 252,00 |
| 29.07.2024 | 65,02 | 65,58 | 64,83 | 65,47 | 1,07% | 1.507,00 |
| 26.07.2024 | 63,44 | 65,12 | 63,24 | 64,78 | 1,61% | 483,00 |
| 25.07.2024 | 62,19 | 64,17 | 61,87 | 63,75 | 2,67% | 977,00 |
| 24.07.2024 | 62,54 | 62,85 | 61,85 | 62,10 | -0,77% | 228,00 |
| 23.07.2024 | 62,64 | 63,36 | 62,53 | 62,58 | -0,17% | 1.394,00 |
| 22.07.2024 | 62,39 | 62,93 | 61,94 | 62,68 | 0,51% | 252,00 |
| 19.07.2024 | 63,26 | 63,69 | 62,19 | 62,37 | -1,28% | 381,00 |
| 18.07.2024 | 64,45 | 65,16 | 63,17 | 63,18 | -1,22% | 437,00 |
| 17.07.2024 | 63,30 | 64,41 | 62,88 | 63,96 | 1,04% | 1.015,00 |
| 16.07.2024 | 62,36 | 63,74 | 62,12 | 63,30 | 1,65% | 1.314,00 |
| 15.07.2024 | 60,47 | 62,69 | 59,60 | 62,27 | 3,69% | 1.709,00 |
| 12.07.2024 | 59,10 | 63,04 | 58,62 | 60,05 | 1,59% | 1.209,00 |
| 11.07.2024 | 58,60 | 59,60 | 58,12 | 59,11 | 0,69% | 169,00 |
| 10.07.2024 | 57,65 | 58,74 | 57,36 | 58,71 | 1,47% | 847,00 |
| 09.07.2024 | 58,11 | 58,62 | 57,37 | 57,86 | -0,28% | 382,00 |
| 08.07.2024 | 58,37 | 58,69 | 57,77 | 58,02 | -0,43% | 918,00 |