80,707$
-1,70%
Echtzeit-Aktienkurs Fastenal Co.
Bid:
Ask:
Aktienkurse zur Fastenal Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 81,58 | 81,97 | 80,55 | 80,73 | -1,67% | 3.196.616,00 |
| 24.04.2025 | 80,34 | 82,20 | 80,14 | 82,10 | 2,38% | 3.310.994,00 |
| 23.04.2025 | 82,12 | 82,40 | 79,79 | 80,19 | -1,53% | 4.073.807,00 |
| 22.04.2025 | 81,01 | 81,84 | 80,54 | 81,44 | 1,43% | 2.965.566,00 |
| 21.04.2025 | 81,06 | 81,45 | 79,67 | 80,29 | -1,58% | 3.089.964,00 |
| 17.04.2025 | 81,35 | 82,06 | 80,66 | 81,58 | 1,40% | 3.498.014,00 |
| 16.04.2025 | 81,39 | 81,81 | 79,85 | 80,45 | -1,47% | 4.048.740,00 |
| 15.04.2025 | 81,40 | 82,42 | 81,10 | 81,65 | 0,43% | 3.137.657,00 |
| 14.04.2025 | 80,73 | 81,89 | 79,91 | 81,30 | 0,82% | 5.291.102,00 |
| 11.04.2025 | 75,21 | 81,31 | 74,75 | 80,64 | 6,40% | 7.562.081,00 |
| 10.04.2025 | 75,74 | 77,26 | 73,25 | 75,79 | -0,89% | 7.599.734,00 |
| 09.04.2025 | 70,78 | 76,67 | 70,73 | 76,47 | 7,40% | 7.858.950,00 |
| 08.04.2025 | 73,17 | 75,10 | 70,61 | 71,20 | -1,33% | 5.368.638,00 |
| 07.04.2025 | 73,28 | 75,42 | 70,82 | 72,16 | -3,04% | 7.510.772,00 |
| 04.04.2025 | 77,22 | 77,95 | 74,36 | 74,42 | -4,60% | 5.434.716,00 |
| 03.04.2025 | 78,04 | 78,90 | 77,35 | 78,01 | 0,00% | 5.668.440,00 |
| 02.04.2025 | 76,87 | 78,17 | 76,58 | 78,01 | 0,52% | 1.976.029,00 |
| 01.04.2025 | 77,25 | 77,69 | 76,42 | 77,61 | 0,08% | 2.401.093,00 |
| 31.03.2025 | 76,06 | 77,82 | 75,85 | 77,55 | 1,81% | 4.356.233,00 |
| 28.03.2025 | 77,94 | 78,13 | 75,87 | 76,17 | -2,01% | 2.689.068,00 |
| 27.03.2025 | 77,27 | 77,85 | 76,72 | 77,73 | 0,83% | 2.550.326,00 |
| 26.03.2025 | 77,17 | 78,12 | 76,96 | 77,09 | 0,00% | 2.764.269,00 |
| 25.03.2025 | 76,86 | 77,67 | 76,78 | 77,09 | 0,19% | 2.475.829,00 |
| 24.03.2025 | 75,63 | 77,03 | 75,38 | 76,94 | 2,96% | 2.856.201,00 |
| 21.03.2025 | 75,11 | 75,35 | 74,36 | 74,73 | -1,03% | 8.781.740,00 |
| 20.03.2025 | 75,42 | 76,42 | 75,27 | 75,51 | -1,24% | 1.899.650,00 |
| 19.03.2025 | 76,16 | 76,81 | 75,80 | 76,46 | 0,49% | 2.573.325,00 |
| 18.03.2025 | 75,82 | 76,33 | 75,48 | 76,09 | 0,03% | 2.816.095,00 |
| 17.03.2025 | 75,23 | 76,38 | 75,15 | 76,07 | 1,08% | 2.558.303,00 |
| 14.03.2025 | 74,40 | 75,36 | 73,40 | 75,26 | 2,13% | 4.084.050,00 |
| 13.03.2025 | 75,72 | 76,07 | 73,57 | 73,69 | -3,03% | 3.637.327,00 |
| 12.03.2025 | 77,14 | 77,47 | 75,55 | 75,99 | -1,76% | 3.029.887,00 |
| 11.03.2025 | 79,70 | 80,11 | 77,31 | 77,35 | -3,07% | 4.910.113,00 |
| 10.03.2025 | 80,82 | 82,15 | 79,46 | 79,80 | -0,23% | 5.292.194,00 |
| 07.03.2025 | 77,45 | 80,33 | 77,45 | 79,98 | 2,74% | 4.896.413,00 |
| 06.03.2025 | 76,06 | 78,07 | 75,30 | 77,85 | 4,51% | 4.606.784,00 |
| 05.03.2025 | 74,14 | 74,94 | 73,23 | 74,49 | 0,35% | 3.232.701,00 |
| 04.03.2025 | 74,59 | 75,33 | 73,69 | 74,23 | -0,20% | 4.070.076,00 |
| 03.03.2025 | 76,02 | 76,87 | 74,26 | 74,38 | -1,78% | 3.336.431,00 |
| 28.02.2025 | 74,56 | 76,14 | 74,22 | 75,73 | 2,21% | 4.662.659,00 |
| 27.02.2025 | 73,77 | 74,83 | 73,69 | 74,09 | 0,27% | 3.204.486,00 |
| 26.02.2025 | 74,48 | 75,02 | 73,82 | 73,89 | -0,95% | 2.795.122,00 |
| 25.02.2025 | 74,88 | 75,31 | 74,18 | 74,60 | -0,24% | 3.104.240,00 |
| 24.02.2025 | 75,00 | 76,05 | 74,65 | 74,78 | 0,00% | 3.537.213,00 |
| 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 | 0,04% | 2.006.158,00 |
| 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 |