Echtzeit-Aktienkurs Fastenal Co.
Bid:
Ask:
Aktienkurse zur Fastenal Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 46,02 | 46,90 | 0,00 | 46,40 | 0,26% | - |
| 25.02.2021 | 46,87 | 47,05 | 46,15 | 46,28 | -1,31% | - |
| 24.02.2021 | 46,21 | 47,10 | 0,00 | 46,89 | 0,20% | - |
| 23.02.2021 | 45,84 | 46,92 | 0,00 | 46,80 | 1,03% | - |
| 22.02.2021 | 46,64 | 46,83 | 46,28 | 46,32 | -1,94% | - |
| 19.02.2021 | 47,58 | 47,77 | 47,14 | 47,24 | -0,10% | - |
| 18.02.2021 | 46,71 | 47,61 | 46,50 | 47,28 | 0,70% | - |
| 17.02.2021 | 46,64 | 47,05 | 46,36 | 46,95 | 0,72% | - |
| 16.02.2021 | 47,41 | 47,45 | 46,57 | 46,62 | -1,67% | - |
| 12.02.2021 | 47,21 | 47,41 | 47,00 | 47,41 | 0,71% | - |
| 11.02.2021 | 47,29 | 47,42 | 46,75 | 47,07 | -1,24% | - |
| 10.02.2021 | 47,29 | 47,85 | 0,00 | 47,66 | 0,72% | - |
| 09.02.2021 | 46,79 | 47,42 | 46,66 | 47,32 | -0,27% | - |
| 08.02.2021 | 47,53 | 47,94 | 47,35 | 47,45 | 0,30% | - |
| 05.02.2021 | 47,16 | 47,64 | 47,14 | 47,31 | 0,34% | - |
| 04.02.2021 | 46,32 | 47,16 | 46,19 | 47,15 | 0,29% | - |
| 03.02.2021 | 46,50 | 47,24 | 46,40 | 47,02 | 1,19% | - |
| 02.02.2021 | 46,44 | 46,94 | 46,32 | 46,46 | 0,10% | - |
| 01.02.2021 | 46,39 | 46,66 | 46,06 | 46,42 | 1,49% | - |
| 29.01.2021 | 46,71 | 46,77 | 45,60 | 45,74 | -2,06% | - |
| 28.01.2021 | 46,71 | 46,71 | 46,70 | 46,70 | -2,43% | - |
| 27.01.2021 | 47,11 | 47,96 | 46,80 | 47,86 | 0,56% | - |
| 26.01.2021 | 48,08 | 48,12 | 47,37 | 47,60 | -1,15% | - |
| 25.01.2021 | 47,22 | 48,24 | 0,00 | 48,15 | 0,77% | - |
| 22.01.2021 | 47,67 | 47,97 | 47,56 | 47,78 | -0,82% | - |
| 21.01.2021 | 48,17 | 48,18 | 48,14 | 48,18 | -1,11% | - |
| 20.01.2021 | 48,66 | 48,72 | 48,65 | 48,72 | -3,43% | - |
| 19.01.2021 | 50,92 | 51,02 | 49,90 | 50,45 | -0,07% | - |
| 15.01.2021 | 49,69 | 50,57 | 0,00 | 50,48 | 0,45% | - |
| 14.01.2021 | 50,69 | 50,69 | 49,94 | 50,26 | -0,91% | - |
| 13.01.2021 | 51,12 | 51,48 | 50,69 | 50,72 | -1,75% | - |
| 12.01.2021 | 50,92 | 51,89 | 50,77 | 51,62 | 2,25% | - |
| 11.01.2021 | 50,65 | 50,88 | 50,46 | 50,49 | -0,54% | - |
| 08.01.2021 | 50,27 | 50,79 | 49,95 | 50,76 | 2,02% | - |
| 07.01.2021 | 49,17 | 49,78 | 49,06 | 49,76 | 1,30% | - |
| 06.01.2021 | 49,12 | 49,12 | 49,12 | 49,12 | 1,72% | - |
| 05.01.2021 | 47,85 | 48,37 | 47,56 | 48,29 | 1,33% | - |
| 04.01.2021 | 48,68 | 48,71 | 47,19 | 47,65 | -2,40% | - |
| 31.12.2020 | 48,71 | 48,86 | 48,33 | 48,82 | -0,47% | - |
| 30.12.2020 | 49,50 | 49,62 | 48,92 | 49,05 | -1,39% | - |
| 29.12.2020 | 49,78 | 49,97 | 49,27 | 49,74 | -0,60% | - |
| 28.12.2020 | 49,96 | 50,14 | 49,71 | 50,04 | 1,43% | - |
| 24.12.2020 | 49,33 | 49,51 | 48,09 | 49,34 | 0,35% | - |
| 23.12.2020 | 48,93 | 49,32 | 48,92 | 49,17 | -0,67% | - |
| 22.12.2020 | 49,36 | 49,57 | 49,19 | 49,50 | -0,09% | - |
| 21.12.2020 | 48,42 | 49,72 | 48,39 | 49,54 | 0,30% | - |
| 18.12.2020 | 49,25 | 50,06 | 48,76 | 49,39 | -0,35% | - |
| 17.12.2020 | 49,42 | 49,60 | 49,31 | 49,57 | 3,26% | - |
| 16.12.2020 | 49,50 | 49,50 | 48,00 | 48,00 | -3,19% | - |
| 15.12.2020 | 49,80 | 49,81 | 48,52 | 49,58 | 2,04% | - |
| 14.12.2020 | 49,33 | 49,39 | 45,23 | 48,59 | -1,31% | - |
| 11.12.2020 | 48,97 | 49,58 | 48,79 | 49,24 | 1,68% | - |
| 10.12.2020 | 48,63 | 48,72 | 48,35 | 48,42 | -4,30% | - |
| 09.12.2020 | 49,32 | 50,69 | 49,31 | 50,60 | 3,30% | - |
| 08.12.2020 | 48,83 | 49,35 | 48,81 | 48,98 | -1,12% | - |
| 07.12.2020 | 48,93 | 49,54 | 48,08 | 49,54 | 3,11% | - |
| 04.12.2020 | 48,12 | 48,47 | 47,96 | 48,04 | 1,70% | - |
| 03.12.2020 | 47,85 | 48,02 | 47,24 | 47,24 | 1,49% | - |
| 02.12.2020 | 47,93 | 48,08 | 46,54 | 46,54 | -4,15% | - |
| 01.12.2020 | 48,55 | 48,56 | 48,55 | 48,56 | -3,19% | - |
| 30.11.2020 | 48,88 | 50,16 | 48,57 | 50,16 | 3,35% | - |
| 27.11.2020 | 48,55 | 48,68 | 48,40 | 48,53 | 0,71% | - |
| 25.11.2020 | 48,34 | 48,47 | 47,85 | 48,19 | -1,63% | - |
| 24.11.2020 | 48,15 | 49,14 | 48,10 | 48,99 | 2,33% | - |
| 23.11.2020 | 47,22 | 47,93 | 47,18 | 47,88 | 1,03% | - |
| 20.11.2020 | 47,50 | 47,68 | 47,21 | 47,39 | -1,23% | - |
| 19.11.2020 | 47,27 | 48,09 | 47,11 | 47,98 | 0,61% | - |
| 18.11.2020 | 47,62 | 48,15 | 47,51 | 47,69 | 0,08% | - |
| 17.11.2020 | 47,64 | 47,99 | 0,00 | 47,65 | -1,69% | - |
| 16.11.2020 | 47,99 | 48,52 | 47,95 | 48,47 | 1,89% | - |
| 13.11.2020 | 47,57 | 47,57 | 47,56 | 47,57 | 2,81% | - |
| 12.11.2020 | 46,72 | 47,00 | 46,02 | 46,27 | -2,03% | - |
| 11.11.2020 | 46,56 | 47,35 | 46,41 | 47,23 | 1,05% | - |
| 10.11.2020 | 46,23 | 47,18 | 46,09 | 46,74 | 1,38% | - |
| 09.11.2020 | 47,68 | 48,32 | 46,06 | 46,10 | -1,87% | - |
| 06.11.2020 | 46,42 | 47,14 | 46,04 | 46,98 | 1,44% | - |
| 05.11.2020 | 47,08 | 47,30 | 46,32 | 46,32 | -0,60% | - |
| 04.11.2020 | 46,59 | 46,60 | 46,59 | 46,60 | 0,72% | - |
| 03.11.2020 | 45,45 | 46,43 | 45,44 | 46,26 | 4,24% | - |
| 02.11.2020 | 0,00 | 44,55 | 0,00 | 44,38 | 3,03% | - |
| 30.10.2020 | 43,36 | 43,50 | 42,67 | 43,08 | -0,53% | - |
| 29.10.2020 | 42,85 | 43,67 | 42,73 | 43,31 | 0,84% | - |
| 28.10.2020 | 42,95 | 42,95 | 42,95 | 42,95 | -1,47% | - |
| 27.10.2020 | 44,38 | 44,41 | 43,53 | 43,59 | -1,54% | - |
| 26.10.2020 | 44,06 | 44,28 | 43,74 | 44,27 | -1,62% | - |
| 23.10.2020 | 44,18 | 45,10 | 44,06 | 45,00 | 2,02% | - |
| 22.10.2020 | 44,15 | 44,15 | 43,50 | 44,11 | 0,40% | - |
| 21.10.2020 | 45,22 | 45,30 | 43,93 | 43,93 | -2,46% | - |
| 20.10.2020 | 45,10 | 45,42 | 44,80 | 45,04 | 1,35% | - |
| 19.10.2020 | 45,07 | 45,08 | 44,20 | 44,44 | -1,78% | - |
| 16.10.2020 | 45,16 | 45,63 | 44,95 | 45,25 | 1,40% | - |
| 15.10.2020 | 45,06 | 45,16 | 44,31 | 44,62 | -0,71% | - |
| 14.10.2020 | 45,58 | 45,68 | 44,81 | 44,94 | -1,05% | - |
| 13.10.2020 | 45,45 | 45,88 | 0,00 | 45,42 | -4,74% | - |
| 12.10.2020 | 47,28 | 48,76 | 47,28 | 47,68 | 2,25% | - |
| 09.10.2020 | 46,55 | 47,09 | 46,48 | 46,63 | 1,44% | - |
| 08.10.2020 | 46,53 | 46,57 | 45,95 | 45,97 | -0,58% | - |
| 07.10.2020 | 45,87 | 46,34 | 45,76 | 46,24 | 2,32% | - |
| 06.10.2020 | 45,56 | 46,15 | 45,06 | 45,19 | -1,43% | - |
| 05.10.2020 | 45,84 | 45,85 | 45,83 | 45,84 | 2,78% | - |