Echtzeit-Aktienkurs Fastenal Co
Bid:
Ask:
Aktienkurse zur Fastenal Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 37,22 | 37,22 | 37,22 | 37,22 | -2,31% | - |
| 29.04.2026 | 38,10 | 38,10 | 38,10 | 38,10 | -0,61% | - |
| 28.04.2026 | 38,34 | 38,34 | 38,34 | 38,34 | 1,36% | - |
| 27.04.2026 | 37,82 | 37,82 | 37,82 | 37,82 | -2,65% | - |
| 24.04.2026 | 38,85 | 38,85 | 38,85 | 38,85 | 1,94% | - |
| 23.04.2026 | 38,11 | 38,11 | 38,11 | 38,11 | -1,94% | - |
| 22.04.2026 | 38,87 | 38,87 | 38,87 | 38,87 | -0,23% | - |
| 21.04.2026 | 38,60 | 38,96 | 38,60 | 38,96 | 0,58% | 217,00 |
| 20.04.2026 | 38,73 | 38,73 | 38,73 | 38,73 | 2,02% | - |
| 17.04.2026 | 37,97 | 37,97 | 37,97 | 37,97 | 1,16% | - |
| 16.04.2026 | 37,53 | 37,53 | 37,53 | 37,53 | -0,42% | - |
| 15.04.2026 | 37,69 | 37,69 | 37,69 | 37,69 | -2,90% | - |
| 14.04.2026 | 38,82 | 38,82 | 38,82 | 38,82 | -0,49% | - |
| 13.04.2026 | 41,81 | 42,41 | 39,01 | 39,01 | -6,85% | 1.000,00 |
| 10.04.2026 | 41,88 | 41,88 | 41,88 | 41,88 | 1,79% | - |
| 09.04.2026 | 41,14 | 41,14 | 41,14 | 41,14 | 3,43% | - |
| 08.04.2026 | 39,04 | 39,78 | 39,04 | 39,78 | 0,26% | 44,00 |
| 07.04.2026 | 39,67 | 39,67 | 39,67 | 39,67 | -0,97% | - |
| 02.04.2026 | 40,06 | 40,06 | 40,06 | 40,06 | 0,11% | - |
| 01.04.2026 | 40,02 | 40,02 | 40,02 | 40,02 | -0,67% | - |
| 31.03.2026 | 39,43 | 40,29 | 39,42 | 40,29 | 3,39% | 525,00 |
| 30.03.2026 | 38,97 | 38,97 | 38,97 | 38,97 | -0,28% | - |
| 27.03.2026 | 39,08 | 39,08 | 39,08 | 39,08 | -0,06% | - |
| 26.03.2026 | 39,10 | 39,10 | 39,10 | 39,10 | 0,41% | - |
| 25.03.2026 | 38,94 | 38,94 | 38,94 | 38,94 | 1,86% | - |
| 24.03.2026 | 38,23 | 38,23 | 38,23 | 38,23 | -0,42% | - |
| 23.03.2026 | 37,46 | 38,39 | 37,46 | 38,39 | 0,13% | 153,00 |
| 20.03.2026 | 38,34 | 38,34 | 38,34 | 38,34 | -2,24% | - |
| 19.03.2026 | 39,22 | 39,22 | 39,22 | 39,22 | -1,31% | - |
| 18.03.2026 | 39,74 | 39,74 | 39,74 | 39,74 | -0,38% | - |
| 17.03.2026 | 39,63 | 39,89 | 39,61 | 39,89 | 0,92% | 72,00 |
| 16.03.2026 | 39,72 | 39,72 | 39,53 | 39,53 | 0,60% | 423,00 |
| 13.03.2026 | 39,29 | 39,29 | 39,29 | 39,29 | -2,15% | - |
| 12.03.2026 | 40,16 | 40,16 | 40,16 | 40,16 | 0,30% | - |
| 11.03.2026 | 39,74 | 40,04 | 39,74 | 40,04 | -0,73% | 520,00 |
| 10.03.2026 | 40,05 | 40,33 | 40,05 | 40,33 | 1,23% | 300,00 |
| 09.03.2026 | 39,84 | 39,84 | 39,84 | 39,84 | -0,42% | - |
| 06.03.2026 | 40,64 | 40,64 | 40,01 | 40,01 | 0,38% | 50,00 |
| 05.03.2026 | 39,86 | 39,86 | 39,86 | 39,86 | 0,63% | - |
| 04.03.2026 | 39,61 | 39,61 | 39,61 | 39,61 | 0,44% | - |
| 03.03.2026 | 39,44 | 39,44 | 39,44 | 39,44 | -0,06% | - |
| 02.03.2026 | 38,72 | 39,46 | 38,72 | 39,46 | 2,35% | 300,00 |
| 27.02.2026 | 38,50 | 38,56 | 38,50 | 38,56 | 2,40% | - |
| 26.02.2026 | 37,65 | 37,65 | 37,65 | 37,65 | -1,77% | - |
| 25.02.2026 | 38,33 | 38,33 | 38,33 | 38,33 | -0,05% | - |
| 24.02.2026 | 38,16 | 38,35 | 38,16 | 38,35 | -1,13% | 780,00 |
| 23.02.2026 | 38,79 | 38,79 | 38,79 | 38,79 | -1,12% | 55,00 |
| 20.02.2026 | 39,23 | 39,23 | 39,23 | 39,23 | -0,17% | - |
| 19.02.2026 | 38,83 | 39,30 | 38,83 | 39,30 | 2,12% | 50,00 |
| 18.02.2026 | 38,48 | 38,48 | 38,48 | 38,48 | -1,23% | - |
| 17.02.2026 | 39,04 | 39,04 | 38,96 | 38,96 | 0,09% | 200,00 |
| 16.02.2026 | 38,93 | 38,93 | 38,93 | 38,93 | -0,60% | - |
| 13.02.2026 | 38,28 | 39,16 | 38,28 | 39,16 | -0,85% | 55,00 |
| 12.02.2026 | 39,50 | 39,50 | 39,50 | 39,50 | 0,75% | - |
| 11.02.2026 | 39,07 | 39,20 | 39,07 | 39,20 | 0,85% | 200,00 |
| 10.02.2026 | 38,87 | 38,87 | 38,87 | 38,87 | -3,92% | - |
| 09.02.2026 | 40,17 | 40,46 | 40,17 | 40,46 | 0,70% | 37,00 |
| 06.02.2026 | 40,18 | 40,18 | 40,18 | 40,18 | -2,39% | - |
| 05.02.2026 | 40,86 | 41,16 | 40,86 | 41,16 | 1,55% | 120,00 |
| 04.02.2026 | 39,23 | 40,53 | 39,23 | 40,53 | 6,45% | 500,00 |
| 03.02.2026 | 37,70 | 38,08 | 37,70 | 38,08 | 4,80% | 15,00 |
| 02.02.2026 | 36,41 | 36,41 | 36,33 | 36,33 | 0,67% | 73,00 |
| 30.01.2026 | 36,10 | 36,10 | 36,09 | 36,09 | -0,01% | 600,00 |
| 29.01.2026 | 36,10 | 36,10 | 36,10 | 36,10 | -1,38% | - |
| 28.01.2026 | 36,60 | 36,60 | 36,60 | 36,60 | -0,46% | - |
| 27.01.2026 | 36,77 | 36,77 | 36,77 | 36,77 | -0,82% | - |
| 26.01.2026 | 36,83 | 37,08 | 36,83 | 37,08 | -2,51% | 91,00 |
| 23.01.2026 | 38,03 | 38,03 | 38,03 | 38,03 | -0,05% | - |
| 22.01.2026 | 38,05 | 38,05 | 38,05 | 38,05 | 1,59% | - |
| 21.01.2026 | 36,39 | 37,46 | 36,39 | 37,46 | 3,10% | 80,00 |
| 20.01.2026 | 37,37 | 37,56 | 35,69 | 36,33 | -3,52% | 2.941,00 |
| 19.01.2026 | 37,37 | 37,66 | 37,37 | 37,66 | 0,19% | 190,00 |
| 16.01.2026 | 37,39 | 37,59 | 37,39 | 37,59 | 1,18% | 45,00 |
| 15.01.2026 | 36,37 | 37,15 | 36,37 | 37,15 | 2,24% | 15,00 |
| 14.01.2026 | 36,33 | 36,33 | 36,33 | 36,33 | 1,94% | - |
| 13.01.2026 | 35,64 | 35,64 | 35,64 | 35,64 | -0,78% | - |
| 12.01.2026 | 35,78 | 35,92 | 35,78 | 35,92 | 0,43% | 96,00 |
| 09.01.2026 | 35,77 | 35,77 | 35,77 | 35,77 | 3,19% | - |
| 08.01.2026 | 34,66 | 34,66 | 34,66 | 34,66 | -2,05% | - |
| 07.01.2026 | 35,39 | 35,39 | 35,39 | 35,39 | 0,93% | - |
| 06.01.2026 | 34,96 | 35,06 | 34,96 | 35,06 | 0,83% | 300,00 |
| 05.01.2026 | 34,47 | 34,77 | 34,47 | 34,77 | 0,99% | 343,00 |
| 02.01.2026 | 34,43 | 34,43 | 34,43 | 34,43 | -1,53% | - |
| 30.12.2025 | 34,97 | 34,97 | 34,97 | 34,97 | -1,31% | - |
| 29.12.2025 | 35,46 | 35,46 | 35,43 | 35,43 | 0,27% | 170,00 |
| 23.12.2025 | 35,34 | 35,34 | 35,34 | 35,34 | -1,93% | - |
| 22.12.2025 | 36,03 | 36,03 | 36,03 | 36,03 | -0,57% | - |
| 19.12.2025 | 35,96 | 36,24 | 35,96 | 36,24 | 1,66% | 150,00 |
| 18.12.2025 | 35,49 | 35,65 | 35,49 | 35,65 | 0,35% | 100,00 |
| 17.12.2025 | 36,04 | 36,04 | 35,52 | 35,52 | -0,80% | 100,00 |
| 16.12.2025 | 36,15 | 36,15 | 35,81 | 35,81 | -0,75% | 15,00 |
| 15.12.2025 | 36,08 | 36,08 | 36,08 | 36,08 | 1,81% | - |
| 12.12.2025 | 35,44 | 35,44 | 35,44 | 35,44 | 1,34% | - |
| 11.12.2025 | 34,91 | 34,97 | 34,91 | 34,97 | 0,69% | 10,00 |
| 10.12.2025 | 34,73 | 34,73 | 34,73 | 34,73 | -0,79% | 15,00 |
| 09.12.2025 | 34,94 | 35,00 | 34,94 | 35,00 | -1,26% | 200,00 |
| 08.12.2025 | 35,45 | 35,45 | 35,45 | 35,45 | -0,78% | 160,00 |
| 05.12.2025 | 35,73 | 35,73 | 35,73 | 35,73 | 1,35% | - |
| 04.12.2025 | 35,25 | 35,25 | 35,25 | 35,25 | 1,72% | - |
| 03.12.2025 | 34,66 | 34,66 | 34,66 | 34,66 | -0,04% | - |