42,874$
-0,32%
Echtzeit-Aktienkurs Fastenal Co.
Bid:
Ask:
Aktienkurse zur Fastenal Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 43,17 | 43,28 | 42,72 | 42,87 | -0,33% | 4.552.566,00 |
| 23.10.2025 | 42,83 | 43,22 | 42,67 | 43,01 | 0,97% | 3.907.754,00 |
| 22.10.2025 | 43,11 | 43,46 | 42,50 | 42,60 | -1,66% | 4.819.272,00 |
| 21.10.2025 | 43,04 | 43,50 | 42,88 | 43,32 | 0,77% | 3.995.137,00 |
| 20.10.2025 | 42,57 | 43,03 | 42,46 | 42,99 | 1,25% | 4.399.103,00 |
| 17.10.2025 | 41,90 | 42,51 | 41,90 | 42,46 | 1,19% | - |
| 16.10.2025 | 42,36 | 42,38 | 41,60 | 41,96 | -0,66% | 6.391.936,00 |
| 15.10.2025 | 42,77 | 42,77 | 41,88 | 42,24 | -1,19% | 8.013.696,00 |
| 14.10.2025 | 41,92 | 43,49 | 41,46 | 42,75 | 0,99% | 15.651.938,00 |
| 13.10.2025 | 43,60 | 44,45 | 42,32 | 42,33 | -7,54% | 16.595.825,00 |
| 10.10.2025 | 47,06 | 47,69 | 45,70 | 45,78 | -1,99% | 9.382.638,00 |
| 09.10.2025 | 47,53 | 47,63 | 46,57 | 46,71 | -1,77% | 5.878.607,00 |
| 08.10.2025 | 47,40 | 47,71 | 47,01 | 47,55 | 0,21% | 5.531.900,00 |
| 07.10.2025 | 47,73 | 48,01 | 47,13 | 47,45 | -0,69% | 4.105.859,00 |
| 06.10.2025 | 47,82 | 48,43 | 47,58 | 47,78 | -0,21% | 4.806.809,00 |
| 03.10.2025 | 48,05 | 48,44 | 47,83 | 47,88 | -0,60% | 4.633.092,00 |
| 02.10.2025 | 47,34 | 48,22 | 46,66 | 48,17 | 0,94% | 5.842.008,00 |
| 01.10.2025 | 48,66 | 49,09 | 47,56 | 47,72 | -2,69% | 7.935.663,00 |
| 30.09.2025 | 48,79 | 49,11 | 48,68 | 49,04 | 0,35% | 6.660.047,00 |
| 29.09.2025 | 48,89 | 49,30 | 48,55 | 48,87 | 0,35% | 4.758.634,00 |
| 26.09.2025 | 47,92 | 48,77 | 47,79 | 48,70 | 1,78% | 4.941.403,00 |
| 25.09.2025 | 47,60 | 48,01 | 47,42 | 47,85 | 0,65% | 4.327.677,00 |
| 24.09.2025 | 48,01 | 48,36 | 47,50 | 47,54 | -0,94% | 4.797.518,00 |
| 23.09.2025 | 47,28 | 48,07 | 47,13 | 47,99 | 1,85% | 5.696.745,00 |
| 22.09.2025 | 47,55 | 47,61 | 47,03 | 47,12 | -0,97% | 5.785.986,00 |
| 19.09.2025 | 47,21 | 47,76 | 46,64 | 47,58 | 0,76% | 13.747.560,00 |
| 18.09.2025 | 47,22 | 47,79 | 46,82 | 47,22 | 0,21% | 5.624.965,00 |
| 17.09.2025 | 47,44 | 47,76 | 46,99 | 47,12 | -0,28% | 5.127.288,00 |
| 16.09.2025 | 47,74 | 47,93 | 46,73 | 47,25 | -1,07% | 5.579.595,00 |
| 15.09.2025 | 47,45 | 47,99 | 47,29 | 47,76 | 0,65% | 4.502.732,00 |
| 12.09.2025 | 47,05 | 47,59 | 46,94 | 47,45 | 0,25% | 5.506.741,00 |
| 11.09.2025 | 47,91 | 48,39 | 46,59 | 47,33 | -1,33% | 12.287.368,00 |
| 10.09.2025 | 47,85 | 48,30 | 47,65 | 47,97 | 0,15% | 4.895.664,00 |
| 09.09.2025 | 47,88 | 47,99 | 47,08 | 47,90 | -0,60% | 4.194.123,00 |
| 08.09.2025 | 48,10 | 48,35 | 47,68 | 48,19 | 0,42% | 6.021.496,00 |
| 05.09.2025 | 49,10 | 49,36 | 47,38 | 47,99 | -4,54% | 9.383.073,00 |
| 04.09.2025 | 49,52 | 50,31 | 49,16 | 50,27 | 1,51% | 6.073.493,00 |
| 03.09.2025 | 49,19 | 49,72 | 49,07 | 49,52 | 0,67% | 3.729.696,00 |
| 02.09.2025 | 49,34 | 49,61 | 48,85 | 49,19 | -0,95% | 4.782.820,00 |
| 29.08.2025 | 50,26 | 50,47 | 49,36 | 49,66 | -1,04% | 4.613.222,00 |
| 28.08.2025 | 50,26 | 50,32 | 49,84 | 50,18 | -0,04% | 3.721.069,00 |
| 27.08.2025 | 49,91 | 50,27 | 49,59 | 50,20 | 0,48% | 4.042.486,00 |
| 26.08.2025 | 50,08 | 50,43 | 49,50 | 49,96 | -0,62% | 7.482.748,00 |
| 25.08.2025 | 50,02 | 50,63 | 50,02 | 50,27 | -0,24% | 5.859.858,00 |
| 22.08.2025 | 49,46 | 50,60 | 49,33 | 50,39 | 2,54% | 5.442.728,00 |
| 21.08.2025 | 49,36 | 49,74 | 48,82 | 49,14 | -0,81% | 5.185.019,00 |
| 20.08.2025 | 49,97 | 50,06 | 49,26 | 49,54 | -0,72% | 6.320.160,00 |
| 19.08.2025 | 49,10 | 49,94 | 49,06 | 49,90 | 1,61% | 6.881.711,00 |
| 18.08.2025 | 48,84 | 49,19 | 48,54 | 49,11 | 0,47% | 4.540.769,00 |
| 15.08.2025 | 49,08 | 49,20 | 48,54 | 48,88 | 0,39% | 5.848.225,00 |
| 14.08.2025 | 49,14 | 49,23 | 48,68 | 48,69 | -1,06% | 5.337.904,00 |
| 13.08.2025 | 48,43 | 49,26 | 48,37 | 49,21 | 1,57% | 4.833.799,00 |
| 12.08.2025 | 48,01 | 48,54 | 47,56 | 48,45 | 1,28% | 4.588.070,00 |
| 11.08.2025 | 48,10 | 48,21 | 47,24 | 47,84 | -0,31% | 4.900.177,00 |
| 08.08.2025 | 47,47 | 48,38 | 47,30 | 47,99 | 1,07% | 5.069.608,00 |
| 07.08.2025 | 47,38 | 47,53 | 46,67 | 47,48 | 1,50% | 8.854.098,00 |
| 06.08.2025 | 45,74 | 46,90 | 45,70 | 46,78 | 2,95% | 6.308.817,00 |
| 05.08.2025 | 45,43 | 45,67 | 45,17 | 45,44 | 0,15% | 4.055.542,00 |
| 04.08.2025 | 45,52 | 45,80 | 44,97 | 45,37 | -0,15% | 5.406.974,00 |
| 01.08.2025 | 45,85 | 45,92 | 44,87 | 45,44 | -1,50% | 7.660.914,00 |
| 31.07.2025 | 46,10 | 46,76 | 45,89 | 46,13 | -0,60% | 8.679.250,00 |
| 30.07.2025 | 46,57 | 46,88 | 46,06 | 46,41 | -0,41% | 5.815.855,00 |
| 29.07.2025 | 46,73 | 46,86 | 46,38 | 46,60 | -0,43% | 5.711.773,00 |
| 28.07.2025 | 47,54 | 47,62 | 46,76 | 46,80 | -1,99% | 5.777.101,00 |
| 25.07.2025 | 48,06 | 48,10 | 47,26 | 47,75 | -0,38% | 5.508.589,00 |
| 24.07.2025 | 47,39 | 48,01 | 47,24 | 47,93 | 1,05% | 4.984.261,00 |
| 23.07.2025 | 47,22 | 47,62 | 47,14 | 47,43 | 0,74% | 5.964.103,00 |
| 22.07.2025 | 46,02 | 47,11 | 45,91 | 47,08 | 2,30% | 6.075.138,00 |
| 21.07.2025 | 46,03 | 46,53 | 45,88 | 46,02 | -0,09% | 5.933.511,00 |
| 18.07.2025 | 46,20 | 46,30 | 45,64 | 46,06 | 0,39% | 7.628.243,00 |
| 17.07.2025 | 45,70 | 45,96 | 45,13 | 45,88 | 0,61% | 10.576.659,00 |
| 16.07.2025 | 45,12 | 45,62 | 44,88 | 45,60 | 1,04% | 7.111.778,00 |
| 15.07.2025 | 45,16 | 45,58 | 44,70 | 45,13 | 0,13% | 8.368.017,00 |
| 14.07.2025 | 44,29 | 46,04 | 43,79 | 45,07 | 4,16% | 18.532.653,00 |
| 11.07.2025 | 43,55 | 43,66 | 42,97 | 43,27 | -0,67% | 7.403.953,00 |
| 10.07.2025 | 43,40 | 44,00 | 43,30 | 43,56 | 0,37% | 6.153.390,00 |
| 09.07.2025 | 43,00 | 43,49 | 42,63 | 43,40 | 1,31% | 6.853.205,00 |
| 08.07.2025 | 42,42 | 42,94 | 42,27 | 42,84 | 0,87% | 6.533.847,00 |
| 07.07.2025 | 43,15 | 43,27 | 42,37 | 42,47 | -1,53% | 5.869.659,00 |
| 03.07.2025 | 42,76 | 43,21 | 42,63 | 43,13 | 1,05% | 2.959.238,00 |
| 02.07.2025 | 42,72 | 42,80 | 42,24 | 42,68 | -0,42% | 5.092.488,00 |
| 01.07.2025 | 42,04 | 43,13 | 41,75 | 42,86 | 2,05% | 5.569.992,00 |
| 30.06.2025 | 41,93 | 42,13 | 41,79 | 42,00 | 0,10% | 5.811.205,00 |
| 27.06.2025 | 41,40 | 42,00 | 41,23 | 41,96 | 1,60% | 10.642.397,00 |
| 26.06.2025 | 41,30 | 41,40 | 40,88 | 41,30 | 0,44% | 5.673.662,00 |
| 25.06.2025 | 41,58 | 41,59 | 41,07 | 41,12 | -0,99% | 4.161.641,00 |
| 24.06.2025 | 41,37 | 41,56 | 40,41 | 41,53 | 0,56% | 7.588.832,00 |
| 23.06.2025 | 40,84 | 41,34 | 40,36 | 41,30 | 0,88% | 5.746.701,00 |
| 20.06.2025 | 41,70 | 41,91 | 40,75 | 40,94 | -1,33% | 10.470.612,00 |
| 18.06.2025 | 41,66 | 41,74 | 41,07 | 41,49 | -0,14% | 6.251.085,00 |
| 17.06.2025 | 42,09 | 42,30 | 41,35 | 41,55 | -1,63% | 4.790.051,00 |
| 16.06.2025 | 42,45 | 42,68 | 42,07 | 42,24 | 0,17% | 3.615.731,00 |
| 13.06.2025 | 42,57 | 42,95 | 42,08 | 42,17 | -1,61% | 6.447.290,00 |
| 12.06.2025 | 42,50 | 43,10 | 42,27 | 42,86 | 0,49% | 4.355.583,00 |
| 11.06.2025 | 42,54 | 42,75 | 42,24 | 42,65 | -0,16% | 5.574.084,00 |
| 10.06.2025 | 42,13 | 42,74 | 42,05 | 42,72 | 1,40% | 4.536.417,00 |
| 09.06.2025 | 42,25 | 42,30 | 41,77 | 42,13 | 0,17% | 4.706.861,00 |
| 06.06.2025 | 41,73 | 42,16 | 41,66 | 42,06 | 1,74% | 4.408.089,00 |
| 05.06.2025 | 41,10 | 41,41 | 40,81 | 41,34 | 1,13% | 3.446.591,00 |
| 04.06.2025 | 41,11 | 41,54 | 40,63 | 40,88 | -0,75% | 4.870.085,00 |