44,949$
2,83%
Echtzeit-Aktienkurs Fastenal Co
Bid:
Ask:
Aktienkurse zur Fastenal Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2026 | 45,00 | 45,16 | 44,50 | 44,91 | -0,04% | 5.941.512,00 |
| 30.04.2026 | 43,71 | 45,10 | 43,62 | 44,93 | 2,79% | 8.650.607,00 |
| 29.04.2026 | 44,23 | 44,59 | 43,64 | 43,71 | -2,17% | 6.212.336,00 |
| 28.04.2026 | 45,49 | 45,49 | 44,49 | 44,68 | -1,33% | 5.630.754,00 |
| 27.04.2026 | 44,64 | 45,49 | 44,64 | 45,28 | 1,32% | 5.547.593,00 |
| 24.04.2026 | 45,26 | 45,35 | 44,63 | 44,69 | -1,67% | 4.079.114,00 |
| 23.04.2026 | 45,09 | 45,71 | 44,97 | 45,45 | 1,43% | 5.229.207,00 |
| 22.04.2026 | 45,71 | 45,79 | 44,64 | 44,81 | -1,95% | 5.685.816,00 |
| 21.04.2026 | 45,51 | 45,91 | 45,40 | 45,70 | 0,31% | 6.424.251,00 |
| 20.04.2026 | 45,60 | 46,04 | 45,37 | 45,56 | -0,48% | 5.427.072,00 |
| 17.04.2026 | 45,23 | 46,00 | 45,13 | 45,78 | 2,37% | 9.131.605,00 |
| 16.04.2026 | 44,40 | 45,24 | 44,35 | 44,72 | 0,72% | 6.685.556,00 |
| 15.04.2026 | 44,50 | 44,51 | 43,52 | 44,40 | -0,49% | 8.872.528,00 |
| 14.04.2026 | 45,43 | 45,70 | 44,12 | 44,62 | -2,58% | 11.386.282,00 |
| 13.04.2026 | 48,74 | 49,00 | 45,27 | 45,80 | -6,85% | 16.217.620,00 |
| 10.04.2026 | 49,27 | 49,67 | 49,09 | 49,17 | 0,14% | 7.289.927,00 |
| 09.04.2026 | 48,18 | 49,42 | 47,98 | 49,10 | 1,91% | 7.316.976,00 |
| 08.04.2026 | 46,45 | 48,21 | 46,41 | 48,18 | 5,59% | 7.429.113,00 |
| 07.04.2026 | 45,77 | 45,88 | 45,10 | 45,63 | -0,52% | 7.128.745,00 |
| 06.04.2026 | 45,97 | 46,30 | 45,64 | 45,87 | -0,93% | 7.363.272,00 |
| 02.04.2026 | 46,09 | 47,26 | 45,88 | 46,30 | -0,71% | 7.128.430,00 |
| 01.04.2026 | 46,55 | 46,95 | 46,21 | 46,63 | 0,43% | 5.737.583,00 |
| 31.03.2026 | 45,65 | 46,58 | 45,18 | 46,43 | 2,90% | 10.750.999,00 |
| 30.03.2026 | 45,14 | 45,46 | 44,66 | 45,12 | 0,38% | 6.411.737,00 |
| 27.03.2026 | 44,96 | 45,38 | 44,79 | 44,95 | -0,35% | 5.709.088,00 |
| 26.03.2026 | 45,41 | 45,89 | 44,94 | 45,11 | -0,57% | 5.845.843,00 |
| 25.03.2026 | 45,20 | 45,55 | 44,56 | 45,37 | 1,07% | 5.085.007,00 |
| 24.03.2026 | 44,02 | 45,22 | 43,68 | 44,89 | 0,99% | 5.117.672,00 |
| 23.03.2026 | 44,63 | 45,29 | 44,36 | 44,45 | 1,58% | 6.455.686,00 |
| 20.03.2026 | 44,37 | 44,80 | 43,47 | 43,76 | -1,64% | 30.102.429,00 |
| 19.03.2026 | 45,09 | 45,09 | 44,09 | 44,49 | -1,31% | 8.655.496,00 |
| 18.03.2026 | 45,74 | 45,95 | 45,05 | 45,08 | -1,85% | 6.363.452,00 |
| 17.03.2026 | 46,00 | 46,16 | 45,20 | 45,93 | 0,55% | 6.182.119,00 |
| 16.03.2026 | 45,75 | 45,87 | 45,26 | 45,68 | 0,48% | 5.124.814,00 |
| 13.03.2026 | 45,80 | 45,80 | 44,85 | 45,46 | 0,46% | 6.190.714,00 |
| 12.03.2026 | 46,26 | 46,44 | 45,22 | 45,25 | -2,88% | 7.256.173,00 |
| 11.03.2026 | 46,32 | 46,68 | 45,60 | 46,59 | 0,63% | 6.015.854,00 |
| 10.03.2026 | 46,42 | 46,87 | 46,04 | 46,30 | -1,07% | 7.193.120,00 |
| 09.03.2026 | 46,01 | 47,05 | 45,38 | 46,80 | 0,73% | 9.576.578,00 |
| 06.03.2026 | 46,45 | 46,73 | 45,94 | 46,46 | -1,78% | 8.186.122,00 |
| 05.03.2026 | 47,80 | 48,42 | 46,99 | 47,30 | 1,87% | 11.505.671,00 |
| 04.03.2026 | 46,35 | 47,08 | 45,79 | 46,43 | 0,43% | 9.002.332,00 |
| 03.03.2026 | 46,27 | 46,59 | 45,28 | 46,23 | -0,22% | 7.323.990,00 |
| 02.03.2026 | 45,97 | 46,59 | 45,48 | 46,33 | 0,63% | 7.517.470,00 |
| 27.02.2026 | 45,39 | 46,31 | 45,39 | 46,04 | 0,79% | 9.874.845,00 |
| 26.02.2026 | 44,97 | 45,71 | 44,80 | 45,68 | 2,35% | 5.983.707,00 |
| 25.02.2026 | 45,56 | 45,63 | 44,51 | 44,63 | -1,83% | 6.131.298,00 |
| 24.02.2026 | 45,17 | 45,65 | 45,01 | 45,46 | 0,91% | 5.286.602,00 |
| 23.02.2026 | 46,15 | 46,36 | 44,95 | 45,05 | -2,53% | 6.646.028,00 |
| 20.02.2026 | 46,22 | 46,80 | 44,83 | 46,22 | 0,02% | 11.672.285,00 |
| 19.02.2026 | 45,84 | 46,38 | 45,72 | 46,21 | 0,50% | 6.155.967,00 |
| 18.02.2026 | 45,61 | 46,12 | 45,29 | 45,98 | 0,63% | 5.214.662,00 |
| 17.02.2026 | 46,37 | 46,47 | 45,65 | 45,69 | -1,55% | 5.750.725,00 |
| 13.02.2026 | 45,71 | 46,54 | 45,03 | 46,41 | 1,91% | 9.921.118,00 |
| 12.02.2026 | 47,35 | 47,83 | 45,44 | 45,54 | -3,15% | 10.177.546,00 |
| 11.02.2026 | 46,96 | 47,54 | 46,46 | 47,02 | 0,77% | 6.070.549,00 |
| 10.02.2026 | 46,55 | 46,85 | 46,34 | 46,66 | 0,30% | 5.840.303,00 |
| 09.02.2026 | 47,72 | 47,72 | 46,40 | 46,52 | -2,54% | 9.493.594,00 |
| 06.02.2026 | 47,90 | 48,24 | 47,40 | 47,73 | 0,85% | 6.479.636,00 |
| 05.02.2026 | 47,92 | 48,08 | 46,75 | 47,33 | -1,97% | 13.340.552,00 |
| 04.02.2026 | 46,64 | 48,45 | 46,47 | 48,28 | 4,19% | 16.477.254,00 |
| 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% | 9.949.441,00 |
| 13.01.2026 | 41,77 | 42,52 | 41,49 | 42,42 | 1,73% | 9.394.774,00 |
| 12.01.2026 | 41,85 | 42,26 | 41,56 | 41,70 | -0,67% | 8.075.387,00 |
| 09.01.2026 | 41,79 | 42,38 | 41,70 | 41,98 | 0,43% | 6.326.665,00 |
| 08.01.2026 | 40,42 | 42,21 | 40,25 | 41,80 | 2,93% | 8.040.548,00 |
| 07.01.2026 | 41,24 | 41,26 | 40,26 | 40,61 | -2,24% | 10.633.176,00 |
| 06.01.2026 | 40,89 | 41,80 | 40,75 | 41,54 | 0,95% | 6.475.914,00 |
| 05.01.2026 | 40,44 | 41,50 | 40,33 | 41,15 | 1,76% | 9.437.746,00 |
| 02.01.2026 | 40,26 | 40,69 | 39,86 | 40,44 | 0,77% | 7.483.400,00 |
| 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% | 4.949.357,00 |
| 29.12.2025 | 41,58 | 41,74 | 41,27 | 41,29 | -0,65% | 3.849.433,00 |
| 26.12.2025 | 41,90 | 41,91 | 41,40 | 41,56 | -0,65% | 2.522.928,00 |
| 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% | 4.706.113,00 |
| 22.12.2025 | 41,93 | 42,31 | 41,37 | 41,75 | -1,42% | 6.476.613,00 |
| 19.12.2025 | 42,52 | 42,53 | 42,08 | 42,35 | 0,07% | 20.902.921,00 |
| 18.12.2025 | 41,87 | 42,42 | 41,74 | 42,32 | 1,07% | 7.125.269,00 |
| 17.12.2025 | 42,20 | 42,29 | 41,52 | 41,87 | -1,11% | 8.382.648,00 |
| 16.12.2025 | 42,77 | 42,77 | 42,10 | 42,34 | -0,56% | 8.211.953,00 |
| 15.12.2025 | 42,69 | 43,20 | 42,32 | 42,58 | 1,36% | 11.269.163,00 |
| 12.12.2025 | 42,11 | 42,17 | 41,72 | 42,01 | 0,62% | 6.576.576,00 |
| 11.12.2025 | 41,11 | 41,84 | 40,97 | 41,75 | 2,00% | 5.494.391,00 |
| 10.12.2025 | 40,18 | 41,05 | 40,04 | 40,93 | 1,46% | 8.669.486,00 |
| 09.12.2025 | 40,74 | 40,90 | 40,31 | 40,34 | -1,13% | 5.302.126,00 |