46,468$
0,23%
Echtzeit-Aktienkurs Fastenal Co.
Bid:
Ask:
Aktienkurse zur Fastenal Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 44,73 | 46,51 | 44,73 | 46,34 | 3,44% | 14.090.212,00 |
| 02.02.2026 | 43,25 | 44,89 | 42,76 | 44,80 | 3,32% | 10.133.442,00 |
| 30.01.2026 | 43,11 | 43,39 | 42,74 | 43,36 | 0,09% | 8.131.995,00 |
| 29.01.2026 | 43,49 | 44,13 | 43,08 | 43,32 | -0,69% | 12.440.818,00 |
| 28.01.2026 | 43,85 | 44,10 | 43,42 | 43,62 | -0,75% | 4.645.652,00 |
| 27.01.2026 | 43,57 | 44,01 | 43,38 | 43,95 | 0,50% | 4.659.010,00 |
| 26.01.2026 | 43,67 | 44,06 | 43,39 | 43,73 | -0,36% | 7.541.500,00 |
| 23.01.2026 | 44,74 | 44,91 | 43,84 | 43,89 | -1,99% | 8.123.720,00 |
| 22.01.2026 | 44,83 | 44,95 | 44,17 | 44,78 | 0,38% | 9.296.965,00 |
| 21.01.2026 | 42,70 | 44,82 | 42,55 | 44,61 | 4,67% | 12.914.675,00 |
| 20.01.2026 | 41,95 | 42,80 | 41,26 | 42,62 | -2,96% | 19.630.168,00 |
| 19.01.2026 | 43,61 | 43,92 | 43,53 | 43,92 | 0,41% | - |
| 16.01.2026 | 43,37 | 44,02 | 43,23 | 43,74 | 0,48% | 17.103.721,00 |
| 15.01.2026 | 42,78 | 43,63 | 41,22 | 43,53 | 2,62% | 10.715.391,00 |
| 14.01.2026 | 42,53 | 42,63 | 41,83 | 42,42 | 0,00% | 9.952.359,00 |
| 13.01.2026 | 41,77 | 42,52 | 41,49 | 42,42 | 1,73% | 9.438.725,00 |
| 12.01.2026 | 41,85 | 42,26 | 41,56 | 41,70 | -0,67% | 8.079.575,00 |
| 09.01.2026 | 41,79 | 42,38 | 41,70 | 41,98 | 0,43% | 6.328.147,00 |
| 08.01.2026 | 40,42 | 42,21 | 40,25 | 41,80 | 2,93% | 8.051.339,00 |
| 07.01.2026 | 41,24 | 41,26 | 40,26 | 40,61 | -2,24% | 10.640.663,00 |
| 06.01.2026 | 40,89 | 41,80 | 40,75 | 41,54 | 0,95% | 6.479.145,00 |
| 05.01.2026 | 40,44 | 41,50 | 40,33 | 41,15 | 1,76% | 9.442.321,00 |
| 02.01.2026 | 40,26 | 40,69 | 39,86 | 40,44 | 0,77% | 7.483.963,00 |
| 31.12.2025 | 40,79 | 40,86 | 40,08 | 40,13 | -1,81% | 5.205.710,00 |
| 30.12.2025 | 41,15 | 41,19 | 40,84 | 40,87 | -1,02% | 4.994.339,00 |
| 29.12.2025 | 41,58 | 41,74 | 41,27 | 41,29 | -0,65% | 4.729.943,00 |
| 26.12.2025 | 41,90 | 41,91 | 41,40 | 41,56 | -0,65% | 3.379.253,00 |
| 24.12.2025 | 41,63 | 41,94 | 41,55 | 41,83 | 0,26% | 1.292.608,00 |
| 23.12.2025 | 41,75 | 41,87 | 41,68 | 41,72 | -0,07% | 4.751.039,00 |
| 22.12.2025 | 41,93 | 42,31 | 41,37 | 41,75 | -1,42% | 6.594.143,00 |
| 19.12.2025 | 42,52 | 42,53 | 42,08 | 42,35 | 0,07% | 21.484.801,00 |
| 18.12.2025 | 41,87 | 42,42 | 41,74 | 42,32 | 1,07% | 7.620.767,00 |
| 17.12.2025 | 42,20 | 42,29 | 41,52 | 41,87 | -1,11% | 8.676.974,00 |
| 16.12.2025 | 42,77 | 42,77 | 42,10 | 42,34 | -0,56% | 8.242.268,00 |
| 15.12.2025 | 42,69 | 43,20 | 42,32 | 42,58 | 1,36% | 11.807.083,00 |
| 12.12.2025 | 42,11 | 42,17 | 41,72 | 42,01 | 0,62% | 6.698.994,00 |
| 11.12.2025 | 41,11 | 41,84 | 40,97 | 41,75 | 2,00% | 5.613.716,00 |
| 10.12.2025 | 40,18 | 41,05 | 40,04 | 40,93 | 1,46% | 9.005.523,00 |
| 09.12.2025 | 40,74 | 40,90 | 40,31 | 40,34 | -1,13% | 5.302.306,00 |
| 08.12.2025 | 41,43 | 41,50 | 40,74 | 40,80 | -1,69% | 5.290.174,00 |
| 05.12.2025 | 41,63 | 41,98 | 41,38 | 41,50 | -0,60% | 7.062.806,00 |
| 04.12.2025 | 41,81 | 42,17 | 41,57 | 41,75 | 1,26% | 9.162.514,00 |
| 03.12.2025 | 40,45 | 41,31 | 40,35 | 41,23 | 1,88% | 6.503.934,00 |
| 02.12.2025 | 40,29 | 40,58 | 39,81 | 40,47 | 0,80% | 4.693.648,00 |
| 01.12.2025 | 40,03 | 40,70 | 40,00 | 40,15 | -0,62% | 5.909.544,00 |
| 28.11.2025 | 40,34 | 40,51 | 40,23 | 40,40 | 0,25% | 2.175.804,00 |
| 26.11.2025 | 40,09 | 40,45 | 39,92 | 40,30 | 0,52% | 6.343.546,00 |
| 25.11.2025 | 39,79 | 40,16 | 39,40 | 40,09 | 1,26% | 5.578.813,00 |
| 24.11.2025 | 39,72 | 39,91 | 39,38 | 39,59 | -0,80% | 11.564.527,00 |
| 21.11.2025 | 39,37 | 40,21 | 38,97 | 39,91 | 1,95% | 8.314.084,00 |
| 20.11.2025 | 39,82 | 40,05 | 39,03 | 39,15 | -1,05% | 7.162.092,00 |
| 19.11.2025 | 39,92 | 40,04 | 39,47 | 39,56 | -1,00% | 6.215.419,00 |
| 18.11.2025 | 39,75 | 40,10 | 39,44 | 39,96 | 0,65% | 7.184.928,00 |
| 17.11.2025 | 40,44 | 40,64 | 39,54 | 39,70 | -1,85% | 6.937.688,00 |
| 14.11.2025 | 40,74 | 41,00 | 40,42 | 40,45 | -0,74% | 6.339.113,00 |
| 13.11.2025 | 40,76 | 41,25 | 40,62 | 40,75 | -0,54% | 9.090.516,00 |
| 12.11.2025 | 41,00 | 41,10 | 40,52 | 40,97 | -0,70% | 6.704.400,00 |
| 11.11.2025 | 41,38 | 41,50 | 41,15 | 41,26 | -0,22% | 5.809.041,00 |
| 10.11.2025 | 40,93 | 41,48 | 40,64 | 41,35 | 1,22% | 7.300.444,00 |
| 07.11.2025 | 40,80 | 41,19 | 40,45 | 40,85 | 0,20% | 5.109.541,00 |
| 06.11.2025 | 41,61 | 41,87 | 40,66 | 40,77 | -2,18% | 7.727.482,00 |
| 05.11.2025 | 41,21 | 41,98 | 41,01 | 41,68 | 0,92% | 6.031.891,00 |
| 04.11.2025 | 41,18 | 41,42 | 40,76 | 41,30 | 0,63% | 6.009.945,00 |
| 03.11.2025 | 41,16 | 41,28 | 40,72 | 41,04 | -0,27% | 6.568.543,00 |
| 31.10.2025 | 41,48 | 41,75 | 40,99 | 41,15 | -0,96% | 7.530.367,00 |
| 30.10.2025 | 41,11 | 41,63 | 40,90 | 41,55 | 1,12% | 5.650.058,00 |
| 29.10.2025 | 41,30 | 41,49 | 40,76 | 41,09 | -1,30% | 8.842.808,00 |
| 28.10.2025 | 42,12 | 42,35 | 41,60 | 41,63 | -2,14% | 6.111.536,00 |
| 27.10.2025 | 43,02 | 43,11 | 42,39 | 42,54 | -0,77% | 6.755.812,00 |
| 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 |