74,739$
-0,53%
Echtzeit-Aktienkurs Fastenal Co.
Bid:
Ask:
Aktienkurse zur Fastenal Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 75,02 | 75,15 | 73,88 | 74,78 | -0,48% | 3.347.593,00 |
| 20.02.2025 | 75,64 | 75,87 | 74,52 | 75,14 | -0,57% | 2.299.943,00 |
| 19.02.2025 | 74,77 | 75,83 | 74,41 | 75,57 | 1,02% | 2.450.815,00 |
| 18.02.2025 | 75,28 | 75,34 | 74,15 | 74,81 | -0,34% | 2.006.158,00 |
| 17.02.2025 | 74,97 | 75,10 | 74,87 | 75,06 | 0,38% | - |
| 14.02.2025 | 74,85 | 75,23 | 74,57 | 74,78 | -0,01% | 2.549.205,00 |
| 13.02.2025 | 73,73 | 74,97 | 73,66 | 74,79 | 1,51% | 2.428.444,00 |
| 12.02.2025 | 73,35 | 73,93 | 72,91 | 73,68 | -0,87% | 1.990.742,00 |
| 11.02.2025 | 73,45 | 74,59 | 73,15 | 74,33 | 0,83% | 1.480.189,00 |
| 10.02.2025 | 74,38 | 74,63 | 73,62 | 73,72 | -0,16% | 2.015.958,00 |
| 07.02.2025 | 74,99 | 75,00 | 73,77 | 73,84 | -1,09% | 2.971.884,00 |
| 06.02.2025 | 73,44 | 74,71 | 73,04 | 74,65 | 1,51% | 2.882.906,00 |
| 05.02.2025 | 73,39 | 73,65 | 72,07 | 73,54 | 0,48% | 2.712.206,00 |
| 04.02.2025 | 73,26 | 73,54 | 72,64 | 73,19 | -0,72% | 3.295.966,00 |
| 03.02.2025 | 72,81 | 74,51 | 72,46 | 73,72 | 0,66% | 3.794.281,00 |
| 31.01.2025 | 74,23 | 74,33 | 73,02 | 73,24 | -2,32% | 5.233.177,00 |
| 30.01.2025 | 74,96 | 75,17 | 74,32 | 74,98 | 1,21% | 2.942.748,00 |
| 29.01.2025 | 74,76 | 75,11 | 73,94 | 74,08 | -0,95% | 1.750.844,00 |
| 28.01.2025 | 76,03 | 76,08 | 74,76 | 74,79 | -1,94% | 2.579.061,00 |
| 27.01.2025 | 75,47 | 76,31 | 75,12 | 76,27 | 0,98% | 2.679.352,00 |
| 24.01.2025 | 75,17 | 76,19 | 75,16 | 75,53 | 0,09% | 2.555.352,00 |
| 23.01.2025 | 75,74 | 76,09 | 74,99 | 75,46 | -0,19% | 2.648.610,00 |
| 22.01.2025 | 76,20 | 76,63 | 75,57 | 75,60 | -0,64% | 4.457.176,00 |
| 21.01.2025 | 76,22 | 77,72 | 75,90 | 76,09 | 0,01% | 4.450.525,00 |
| 17.01.2025 | 76,33 | 76,95 | 72,52 | 76,08 | 1,75% | 7.836.784,00 |
| 16.01.2025 | 74,30 | 75,04 | 73,94 | 74,77 | 0,67% | 3.946.863,00 |
| 15.01.2025 | 75,16 | 75,35 | 74,09 | 74,27 | 0,72% | 3.287.052,00 |
| 14.01.2025 | 73,07 | 73,95 | 72,89 | 73,74 | 1,17% | 3.424.658,00 |
| 13.01.2025 | 71,73 | 72,98 | 71,63 | 72,89 | 1,76% | 3.417.109,00 |
| 10.01.2025 | 72,16 | 72,66 | 71,38 | 71,63 | -1,80% | 2.774.202,00 |
| 08.01.2025 | 72,32 | 73,13 | 71,77 | 72,94 | 0,87% | 2.488.846,00 |
| 07.01.2025 | 72,25 | 72,60 | 71,58 | 72,31 | 0,47% | 2.310.173,00 |
| 06.01.2025 | 71,59 | 72,42 | 71,48 | 71,97 | 0,39% | 2.673.572,00 |
| 03.01.2025 | 71,55 | 72,03 | 70,72 | 71,69 | 0,82% | 2.470.761,00 |
| 02.01.2025 | 72,74 | 72,77 | 70,87 | 71,11 | -1,11% | 2.123.471,00 |
| 31.12.2024 | 72,14 | 72,63 | 71,74 | 71,91 | -0,01% | 1.931.172,00 |
| 30.12.2024 | 72,80 | 72,80 | 71,27 | 71,92 | -1,50% | 4.004.347,00 |
| 27.12.2024 | 73,90 | 73,94 | 72,34 | 73,02 | -1,89% | 2.626.313,00 |
| 26.12.2024 | 74,62 | 74,85 | 74,31 | 74,42 | -0,92% | 1.265.888,00 |
| 24.12.2024 | 74,64 | 75,14 | 74,25 | 75,11 | 0,85% | 1.067.314,00 |
| 23.12.2024 | 74,68 | 74,92 | 73,97 | 74,48 | -0,45% | 2.067.546,00 |
| 20.12.2024 | 73,60 | 75,17 | 73,42 | 74,82 | 1,07% | 7.754.523,00 |
| 19.12.2024 | 74,93 | 75,54 | 74,01 | 74,03 | -0,83% | 3.750.951,00 |
| 18.12.2024 | 77,51 | 77,82 | 74,59 | 74,65 | -3,85% | 3.625.929,00 |
| 17.12.2024 | 78,02 | 78,49 | 77,48 | 77,64 | -0,64% | 2.446.106,00 |
| 16.12.2024 | 78,76 | 78,88 | 77,82 | 78,14 | -0,42% | 2.450.977,00 |
| 13.12.2024 | 79,04 | 79,04 | 78,09 | 78,47 | -0,72% | 2.387.347,00 |
| 12.12.2024 | 79,23 | 79,58 | 78,65 | 79,04 | -0,28% | 2.023.714,00 |
| 11.12.2024 | 79,31 | 80,03 | 78,93 | 79,26 | -0,64% | 2.523.053,00 |
| 10.12.2024 | 79,75 | 80,39 | 79,37 | 79,77 | -0,68% | 2.895.850,00 |
| 09.12.2024 | 81,45 | 81,55 | 79,76 | 80,32 | -0,90% | 2.841.865,00 |
| 06.12.2024 | 81,78 | 82,09 | 80,82 | 81,05 | -0,87% | 2.581.957,00 |
| 05.12.2024 | 82,70 | 82,71 | 81,68 | 81,76 | -0,49% | 2.158.509,00 |
| 04.12.2024 | 82,50 | 82,75 | 81,92 | 82,16 | -0,78% | 2.440.583,00 |
| 03.12.2024 | 83,00 | 83,23 | 82,26 | 82,81 | 0,17% | 2.283.513,00 |
| 02.12.2024 | 84,05 | 84,10 | 82,59 | 82,67 | -1,07% | 2.573.587,00 |
| 29.11.2024 | 84,00 | 84,13 | 83,36 | 83,56 | -0,18% | 1.346.788,00 |
| 27.11.2024 | 84,45 | 84,50 | 83,49 | 83,71 | -0,46% | 2.021.120,00 |
| 26.11.2024 | 83,62 | 84,23 | 82,88 | 84,10 | 0,42% | 2.006.749,00 |
| 25.11.2024 | 83,25 | 84,25 | 83,22 | 83,75 | 0,81% | 3.876.457,00 |
| 22.11.2024 | 82,91 | 83,31 | 82,73 | 83,08 | 0,87% | 2.104.063,00 |
| 21.11.2024 | 82,29 | 82,79 | 81,67 | 82,36 | 0,66% | 1.575.081,00 |
| 20.11.2024 | 81,05 | 81,93 | 80,77 | 81,82 | 0,28% | 1.991.346,00 |
| 19.11.2024 | 80,74 | 81,88 | 80,74 | 81,59 | -0,26% | 2.009.527,00 |
| 18.11.2024 | 82,19 | 82,95 | 81,71 | 81,80 | -0,06% | 2.746.549,00 |
| 15.11.2024 | 82,02 | 82,22 | 81,51 | 81,85 | -0,38% | 2.595.550,00 |
| 14.11.2024 | 83,49 | 83,79 | 82,06 | 82,16 | -1,75% | 3.208.201,00 |
| 13.11.2024 | 83,71 | 84,33 | 83,04 | 83,62 | 0,14% | 2.336.970,00 |
| 12.11.2024 | 84,21 | 84,29 | 83,19 | 83,50 | -1,01% | 2.102.110,00 |
| 11.11.2024 | 83,59 | 84,88 | 83,41 | 84,35 | 1,22% | 2.166.018,00 |
| 08.11.2024 | 83,11 | 84,05 | 82,16 | 83,33 | 0,28% | 3.031.725,00 |
| 07.11.2024 | 83,50 | 83,61 | 82,76 | 83,10 | -0,56% | 2.804.380,00 |
| 06.11.2024 | 80,79 | 83,80 | 80,18 | 83,57 | 7,02% | 6.593.949,00 |
| 05.11.2024 | 77,90 | 78,35 | 77,51 | 78,09 | 0,33% | 2.136.917,00 |
| 04.11.2024 | 78,18 | 78,89 | 77,54 | 77,83 | -0,51% | 2.014.224,00 |
| 01.11.2024 | 77,69 | 78,55 | 77,55 | 78,23 | 0,06% | 3.340.019,00 |
| 31.10.2024 | 78,48 | 78,71 | 77,49 | 78,18 | -0,20% | 4.003.001,00 |
| 30.10.2024 | 77,40 | 78,41 | 77,19 | 78,34 | 0,94% | 2.333.302,00 |
| 29.10.2024 | 76,54 | 77,85 | 75,67 | 77,61 | 1,23% | 2.263.351,00 |
| 28.10.2024 | 76,59 | 76,88 | 76,00 | 76,67 | 1,08% | 1.587.807,00 |
| 25.10.2024 | 75,51 | 76,18 | 75,32 | 75,85 | 0,30% | 2.104.015,00 |
| 24.10.2024 | 75,93 | 76,14 | 75,21 | 75,62 | -0,41% | 1.980.837,00 |
| 23.10.2024 | 76,20 | 76,31 | 75,35 | 75,93 | -0,80% | 2.360.507,00 |
| 22.10.2024 | 77,55 | 77,55 | 76,24 | 76,54 | -1,58% | 4.308.331,00 |
| 21.10.2024 | 77,87 | 77,97 | 77,28 | 77,77 | -0,17% | 2.590.320,00 |
| 18.10.2024 | 77,87 | 78,00 | 77,24 | 77,90 | 0,33% | 2.705.883,00 |
| 17.10.2024 | 77,89 | 78,16 | 76,80 | 77,64 | -0,17% | 2.758.069,00 |
| 16.10.2024 | 77,34 | 78,76 | 77,17 | 77,77 | 1,09% | 2.630.414,00 |
| 15.10.2024 | 77,14 | 77,54 | 75,91 | 76,93 | 0,31% | 3.802.072,00 |
| 14.10.2024 | 76,94 | 77,22 | 75,41 | 76,69 | -0,17% | 5.019.955,00 |
| 11.10.2024 | 73,80 | 77,23 | 71,26 | 76,82 | 9,77% | 8.470.455,00 |
| 10.10.2024 | 70,48 | 70,79 | 69,89 | 69,98 | -0,89% | 3.869.689,00 |
| 09.10.2024 | 69,88 | 70,68 | 69,37 | 70,61 | 0,61% | 2.685.226,00 |
| 08.10.2024 | 70,01 | 70,44 | 69,67 | 70,18 | 0,24% | 2.419.620,00 |
| 07.10.2024 | 69,86 | 70,66 | 69,71 | 70,01 | -0,24% | 2.474.896,00 |
| 04.10.2024 | 71,37 | 71,37 | 69,41 | 70,18 | -0,76% | 2.071.669,00 |
| 03.10.2024 | 70,76 | 71,06 | 70,36 | 70,72 | -0,92% | 1.928.495,00 |
| 02.10.2024 | 70,92 | 71,49 | 70,55 | 71,38 | 0,41% | 1.488.494,00 |
| 01.10.2024 | 71,23 | 71,74 | 70,06 | 71,09 | -0,46% | 2.388.026,00 |
| 30.09.2024 | 71,33 | 71,51 | 70,80 | 71,42 | -0,14% | 1.842.327,00 |