78,590€
1,42%
Echtzeit-Aktienkurs Fastenal Company
Bid:
Ask:
Aktienkurse zur Fastenal Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 77,67 | 79,07 | 77,46 | 78,47 | 1,06% | - |
| 20.11.2024 | 77,26 | 77,90 | 76,59 | 77,65 | 0,83% | - |
| 19.11.2024 | 77,27 | 77,53 | 75,76 | 77,01 | -0,45% | 130,00 |
| 18.11.2024 | 77,69 | 78,58 | 77,04 | 77,36 | -0,37% | - |
| 15.11.2024 | 77,54 | 78,16 | 77,13 | 77,64 | -0,60% | - |
| 14.11.2024 | 79,17 | 79,72 | 77,62 | 78,11 | -1,38% | 60,00 |
| 13.11.2024 | 78,44 | 79,88 | 78,12 | 79,20 | 0,72% | 75,00 |
| 12.11.2024 | 79,25 | 79,84 | 78,33 | 78,63 | -0,69% | - |
| 11.11.2024 | 77,85 | 79,79 | 77,45 | 79,18 | 1,80% | 44,00 |
| 08.11.2024 | 77,11 | 78,62 | 76,32 | 77,78 | 1,12% | 300,00 |
| 07.11.2024 | 78,11 | 78,50 | 76,40 | 76,92 | -1,39% | - |
| 06.11.2024 | 74,07 | 78,19 | 73,50 | 78,00 | 9,12% | 776,00 |
| 05.11.2024 | 71,63 | 71,96 | 71,02 | 71,48 | -0,13% | 80,00 |
| 04.11.2024 | 71,80 | 72,53 | 71,16 | 71,57 | -1,00% | 135,00 |
| 01.11.2024 | 71,87 | 72,62 | 71,38 | 72,30 | 1,17% | - |
| 31.10.2024 | 71,85 | 72,59 | 70,91 | 71,46 | -0,18% | 33,00 |
| 30.10.2024 | 71,70 | 72,28 | 71,22 | 71,59 | -0,33% | - |
| 29.10.2024 | 70,86 | 72,17 | 70,07 | 71,83 | 0,67% | 350,00 |
| 28.10.2024 | 70,52 | 71,75 | 70,02 | 71,36 | 1,54% | - |
| 25.10.2024 | 69,48 | 70,48 | 69,29 | 70,27 | 0,62% | - |
| 24.10.2024 | 70,25 | 70,58 | 69,61 | 69,84 | -0,61% | 128,00 |
| 23.10.2024 | 70,65 | 71,05 | 69,85 | 70,27 | -0,87% | - |
| 22.10.2024 | 71,75 | 71,77 | 70,44 | 70,89 | -1,40% | - |
| 21.10.2024 | 71,70 | 72,07 | 71,18 | 71,90 | 0,47% | - |
| 18.10.2024 | 71,59 | 71,89 | 71,02 | 71,57 | -0,01% | 28,00 |
| 17.10.2024 | 71,58 | 72,42 | 71,19 | 71,57 | 0,12% | 1.720,00 |
| 16.10.2024 | 70,58 | 72,46 | 70,25 | 71,49 | 1,17% | - |
| 15.10.2024 | 70,48 | 71,29 | 69,48 | 70,66 | 1,12% | - |
| 14.10.2024 | 70,28 | 70,99 | 68,94 | 69,88 | -0,56% | - |
| 11.10.2024 | 64,05 | 70,72 | 63,74 | 70,28 | 9,79% | 20,00 |
| 10.10.2024 | 64,50 | 64,90 | 63,79 | 64,01 | -0,82% | 24,00 |
| 09.10.2024 | 63,87 | 64,72 | 63,25 | 64,54 | 0,78% | 209,00 |
| 08.10.2024 | 63,72 | 64,26 | 63,38 | 64,04 | 0,39% | - |
| 07.10.2024 | 63,95 | 64,44 | 63,42 | 63,79 | -0,23% | - |
| 04.10.2024 | 64,17 | 65,07 | 63,17 | 63,94 | -0,28% | - |
| 03.10.2024 | 64,62 | 64,65 | 63,65 | 64,12 | -0,74% | - |
| 02.10.2024 | 63,99 | 64,85 | 63,62 | 64,60 | 0,57% | 15,00 |
| 01.10.2024 | 64,06 | 64,93 | 63,15 | 64,23 | 0,12% | - |
| 30.09.2024 | 64,03 | 64,33 | 63,40 | 64,15 | 0,13% | - |
| 27.09.2024 | 64,24 | 64,84 | 63,88 | 64,07 | -0,06% | - |
| 26.09.2024 | 63,64 | 64,50 | 63,58 | 64,11 | 0,87% | - |
| 25.09.2024 | 63,95 | 64,70 | 63,41 | 63,56 | -1,10% | - |
| 24.09.2024 | 64,60 | 64,74 | 63,95 | 64,27 | -0,56% | - |
| 23.09.2024 | 63,48 | 64,86 | 63,36 | 64,63 | 1,96% | 12,00 |
| 20.09.2024 | 63,90 | 64,03 | 62,73 | 63,39 | -0,88% | - |
| 19.09.2024 | 63,72 | 64,59 | 63,35 | 63,96 | 0,61% | - |
| 18.09.2024 | 63,56 | 64,32 | 63,26 | 63,57 | -0,10% | - |
| 17.09.2024 | 62,96 | 64,00 | 62,40 | 63,63 | 1,01% | - |
| 16.09.2024 | 62,93 | 63,51 | 62,59 | 63,00 | -0,05% | 2,00 |
| 13.09.2024 | 62,98 | 63,36 | 62,40 | 63,03 | -0,08% | 20,00 |
| 12.09.2024 | 62,96 | 63,34 | 62,21 | 63,08 | 0,62% | 325,00 |
| 11.09.2024 | 61,90 | 63,03 | 60,64 | 62,69 | 0,66% | - |
| 10.09.2024 | 61,58 | 62,48 | 61,48 | 62,28 | 0,78% | - |
| 09.09.2024 | 59,64 | 62,11 | 59,63 | 61,80 | 3,98% | - |
| 06.09.2024 | 58,67 | 60,14 | 57,81 | 59,43 | 1,23% | - |
| 05.09.2024 | 59,12 | 59,35 | 57,61 | 58,71 | -0,76% | - |
| 04.09.2024 | 60,45 | 60,99 | 58,89 | 59,16 | -2,83% | 88,00 |
| 03.09.2024 | 61,79 | 62,09 | 60,33 | 60,88 | -1,54% | - |
| 02.09.2024 | 61,78 | 61,83 | 61,53 | 61,83 | 0,28% | - |
| 30.08.2024 | 61,00 | 61,97 | 60,68 | 61,65 | 1,30% | - |
| 29.08.2024 | 60,74 | 61,68 | 60,14 | 60,86 | 0,35% | - |
| 28.08.2024 | 60,74 | 61,30 | 60,41 | 60,65 | 0,20% | - |
| 27.08.2024 | 60,82 | 60,92 | 60,35 | 60,53 | -0,56% | - |
| 26.08.2024 | 60,89 | 61,57 | 60,53 | 60,87 | 0,03% | 300,00 |
| 23.08.2024 | 60,79 | 61,54 | 60,56 | 60,85 | 0,30% | - |
| 22.08.2024 | 61,16 | 61,52 | 60,38 | 60,66 | -0,72% | - |
| 21.08.2024 | 60,23 | 61,41 | 59,87 | 61,10 | 1,44% | - |
| 20.08.2024 | 60,09 | 60,38 | 59,59 | 60,23 | 0,50% | - |
| 19.08.2024 | 60,80 | 61,38 | 59,72 | 59,93 | -2,04% | - |
| 16.08.2024 | 60,78 | 61,69 | 60,43 | 61,18 | 0,77% | 5,00 |
| 15.08.2024 | 60,33 | 61,60 | 60,22 | 60,71 | 1,06% | - |
| 14.08.2024 | 60,44 | 60,48 | 59,57 | 60,07 | -0,31% | - |
| 13.08.2024 | 60,19 | 60,59 | 59,42 | 60,26 | 0,41% | - |
| 12.08.2024 | 60,71 | 60,94 | 59,87 | 60,01 | -1,35% | - |
| 09.08.2024 | 60,63 | 61,25 | 59,83 | 60,83 | 0,36% | - |
| 08.08.2024 | 59,21 | 61,14 | 59,12 | 60,61 | 2,04% | - |
| 07.08.2024 | 60,76 | 61,08 | 59,33 | 59,40 | -0,95% | - |
| 06.08.2024 | 61,25 | 61,66 | 59,87 | 59,97 | -0,89% | 12,00 |
| 05.08.2024 | 60,97 | 61,97 | 59,25 | 60,51 | -1,87% | 24,00 |
| 02.08.2024 | 62,18 | 62,26 | 60,58 | 61,67 | -1,32% | 36,00 |
| 01.08.2024 | 65,54 | 65,88 | 61,52 | 62,49 | -4,43% | - |
| 31.07.2024 | 65,52 | 66,70 | 65,03 | 65,39 | -0,26% | - |
| 30.07.2024 | 65,46 | 65,98 | 64,92 | 65,56 | 0,22% | 330,00 |
| 29.07.2024 | 65,02 | 65,71 | 64,71 | 65,42 | 0,93% | 350,00 |
| 26.07.2024 | 63,44 | 65,23 | 63,18 | 64,82 | 1,97% | - |
| 25.07.2024 | 62,19 | 64,19 | 61,99 | 63,56 | 2,52% | - |
| 24.07.2024 | 62,54 | 62,97 | 61,73 | 62,00 | -0,93% | - |
| 23.07.2024 | 62,64 | 63,36 | 62,42 | 62,58 | -0,22% | - |
| 22.07.2024 | 62,39 | 63,04 | 61,82 | 62,72 | 0,51% | 27,00 |
| 19.07.2024 | 63,26 | 63,85 | 62,10 | 62,40 | -1,19% | 94,00 |
| 18.07.2024 | 64,45 | 65,27 | 63,05 | 63,15 | -1,49% | - |
| 17.07.2024 | 63,30 | 64,52 | 62,77 | 64,11 | 1,24% | - |
| 16.07.2024 | 62,36 | 63,84 | 62,15 | 63,32 | 1,57% | - |
| 15.07.2024 | 60,30 | 62,79 | 59,54 | 62,34 | 3,68% | - |
| 12.07.2024 | 59,10 | 63,04 | 58,73 | 60,13 | 1,79% | 34,00 |
| 11.07.2024 | 58,60 | 59,70 | 58,12 | 59,08 | 0,74% | - |
| 10.07.2024 | 57,65 | 58,83 | 57,48 | 58,64 | 1,34% | - |
| 09.07.2024 | 58,11 | 58,62 | 57,27 | 57,87 | -0,16% | 34,00 |
| 08.07.2024 | 58,21 | 58,69 | 57,67 | 57,96 | -0,32% | - |
| 05.07.2024 | 58,00 | 58,37 | 57,39 | 58,14 | 0,29% | - |