79,480€
0,91%
Echtzeit-Aktienkurs Fastenal Co.
Bid:
Ask:
Aktienkurse zur Fastenal Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 78,61 | 79,97 | 78,55 | 79,35 | 0,74% | - |
| 21.11.2024 | 77,99 | 78,77 | 77,97 | 78,77 | 2,26% | 268,00 |
| 20.11.2024 | 77,66 | 78,00 | 76,88 | 77,03 | 0,04% | 867,00 |
| 19.11.2024 | 77,12 | 77,12 | 75,98 | 77,00 | -0,58% | 673,00 |
| 18.11.2024 | 77,14 | 78,60 | 77,14 | 77,45 | -0,03% | 1.037,00 |
| 15.11.2024 | 77,27 | 77,98 | 77,27 | 77,47 | -0,54% | 1.145,00 |
| 14.11.2024 | 79,03 | 79,97 | 77,89 | 77,89 | -1,68% | 466,00 |
| 13.11.2024 | 78,73 | 79,66 | 78,00 | 79,22 | 0,48% | 1.235,00 |
| 12.11.2024 | 79,54 | 79,91 | 78,50 | 78,84 | -0,93% | 1.272,00 |
| 11.11.2024 | 78,14 | 79,58 | 77,07 | 79,58 | 2,03% | 399,00 |
| 08.11.2024 | 77,36 | 78,31 | 76,56 | 78,00 | 1,29% | 501,00 |
| 07.11.2024 | 78,57 | 81,79 | 76,50 | 77,01 | -1,23% | 734,00 |
| 06.11.2024 | 73,10 | 77,97 | 73,00 | 77,97 | 9,26% | 2.553,00 |
| 05.11.2024 | 71,24 | 71,84 | 71,24 | 71,36 | -0,15% | 96,00 |
| 04.11.2024 | 72,20 | 72,51 | 71,47 | 71,47 | -1,26% | 773,00 |
| 01.11.2024 | 72,35 | 72,38 | 71,50 | 72,38 | 0,04% | 2.367,00 |
| 31.10.2024 | 71,56 | 72,35 | 71,06 | 72,35 | 0,44% | 518,00 |
| 30.10.2024 | 71,29 | 72,04 | 71,26 | 72,03 | 0,39% | 561,00 |
| 29.10.2024 | 70,96 | 71,79 | 70,47 | 71,75 | 0,99% | 539,00 |
| 28.10.2024 | 70,30 | 71,05 | 69,89 | 71,05 | 1,67% | 626,00 |
| 25.10.2024 | 69,20 | 70,03 | 69,09 | 69,88 | -0,51% | 293,00 |
| 24.10.2024 | 70,10 | 70,24 | 69,82 | 70,24 | 0,20% | 54,00 |
| 23.10.2024 | 71,05 | 71,05 | 70,10 | 70,10 | -1,54% | 212,00 |
| 22.10.2024 | 71,38 | 71,38 | 70,68 | 71,20 | -0,28% | 401,00 |
| 21.10.2024 | 71,40 | 72,18 | 71,35 | 71,40 | -0,27% | 252,00 |
| 18.10.2024 | 71,30 | 71,95 | 71,03 | 71,59 | -0,26% | 1.970,00 |
| 17.10.2024 | 71,33 | 71,94 | 71,33 | 71,78 | 0,27% | 437,00 |
| 16.10.2024 | 70,87 | 72,29 | 70,25 | 71,59 | 1,92% | 1.264,00 |
| 15.10.2024 | 70,29 | 70,99 | 69,97 | 70,24 | -0,48% | 869,00 |
| 14.10.2024 | 70,68 | 71,09 | 69,42 | 70,58 | 0,76% | 779,00 |
| 11.10.2024 | 64,10 | 70,20 | 63,66 | 70,05 | 8,79% | 2.883,00 |
| 10.10.2024 | 64,72 | 64,72 | 63,99 | 64,39 | -0,17% | 167,00 |
| 09.10.2024 | 63,43 | 64,50 | 63,41 | 64,50 | 0,77% | 253,00 |
| 08.10.2024 | 63,90 | 64,03 | 63,49 | 64,01 | 0,60% | 249,00 |
| 07.10.2024 | 64,13 | 64,18 | 63,63 | 63,63 | -0,47% | 242,00 |
| 04.10.2024 | 64,38 | 65,00 | 63,77 | 63,93 | 0,19% | 473,00 |
| 03.10.2024 | 64,64 | 64,64 | 63,81 | 63,81 | -0,95% | 15,00 |
| 02.10.2024 | 63,64 | 64,43 | 63,57 | 64,42 | -0,02% | 236,00 |
| 01.10.2024 | 64,28 | 64,50 | 63,83 | 64,43 | 0,89% | 586,00 |
| 30.09.2024 | 64,22 | 64,22 | 63,59 | 63,86 | -0,28% | 221,00 |
| 27.09.2024 | 64,51 | 64,66 | 64,04 | 64,04 | -0,08% | 1.691,00 |
| 26.09.2024 | 63,47 | 64,19 | 63,47 | 64,09 | 0,49% | 101,00 |
| 25.09.2024 | 63,76 | 64,33 | 63,76 | 63,78 | -0,98% | 269,00 |
| 24.09.2024 | 64,78 | 64,78 | 64,15 | 64,41 | -0,14% | 179,00 |
| 23.09.2024 | 63,63 | 64,50 | 63,43 | 64,50 | 2,02% | 463,00 |
| 20.09.2024 | 64,14 | 64,17 | 63,17 | 63,22 | -1,02% | 169,00 |
| 19.09.2024 | 63,45 | 64,41 | 63,45 | 63,87 | 0,35% | 1.224,00 |
| 18.09.2024 | 63,37 | 63,68 | 63,30 | 63,65 | -0,06% | 44,00 |
| 17.09.2024 | 62,89 | 63,82 | 62,89 | 63,69 | 0,89% | 139,00 |
| 16.09.2024 | 62,74 | 63,19 | 62,66 | 63,13 | 0,22% | 400,00 |
| 13.09.2024 | 63,16 | 63,21 | 62,81 | 62,99 | 0,06% | 360,00 |
| 12.09.2024 | 63,14 | 63,29 | 62,74 | 62,95 | 0,37% | 452,00 |
| 11.09.2024 | 62,20 | 62,72 | 60,99 | 62,72 | 0,66% | 387,00 |
| 10.09.2024 | 61,76 | 62,31 | 61,43 | 62,31 | 1,35% | 203,00 |
| 09.09.2024 | 60,03 | 61,96 | 59,64 | 61,48 | 4,24% | 941,00 |
| 06.09.2024 | 58,67 | 59,00 | 57,62 | 58,98 | 1,48% | 193,00 |
| 05.09.2024 | 59,28 | 59,30 | 58,00 | 58,12 | -2,17% | 1.041,00 |
| 04.09.2024 | 60,73 | 60,73 | 59,10 | 59,41 | -2,00% | 1.531,00 |
| 03.09.2024 | 61,62 | 62,09 | 60,62 | 60,62 | -1,91% | 976,00 |
| 02.09.2024 | 61,75 | 61,87 | 61,48 | 61,80 | 0,00% | 466,00 |
| 30.08.2024 | 60,81 | 61,80 | 60,81 | 61,80 | 0,98% | 517,00 |
| 29.08.2024 | 60,59 | 61,20 | 60,59 | 61,20 | 0,79% | 22,00 |
| 28.08.2024 | 60,88 | 61,21 | 60,56 | 60,72 | 0,36% | 288,00 |
| 27.08.2024 | 60,66 | 61,06 | 60,50 | 60,50 | -0,31% | 428,00 |
| 26.08.2024 | 61,09 | 61,25 | 60,66 | 60,69 | -0,59% | 325,00 |
| 23.08.2024 | 60,99 | 61,24 | 60,61 | 61,05 | 0,64% | 145,00 |
| 22.08.2024 | 61,43 | 61,43 | 60,66 | 60,66 | -0,87% | 401,00 |
| 21.08.2024 | 60,14 | 61,22 | 60,14 | 61,19 | 1,59% | 333,00 |
| 20.08.2024 | 60,22 | 60,23 | 60,02 | 60,23 | 0,53% | 261,00 |
| 19.08.2024 | 60,58 | 61,30 | 59,80 | 59,91 | -2,49% | 1.152,00 |
| 16.08.2024 | 60,97 | 61,44 | 60,75 | 61,44 | 0,84% | 385,00 |
| 15.08.2024 | 60,51 | 61,40 | 60,12 | 60,93 | 1,38% | 445,00 |
| 14.08.2024 | 60,66 | 60,66 | 59,96 | 60,10 | -0,43% | 161,00 |
| 13.08.2024 | 60,16 | 60,36 | 59,72 | 60,36 | -0,02% | 625,00 |
| 12.08.2024 | 60,53 | 60,99 | 60,30 | 60,37 | 0,62% | 199,00 |
| 09.08.2024 | 60,46 | 60,99 | 60,00 | 60,00 | -1,17% | 205,00 |
| 08.08.2024 | 59,15 | 60,96 | 59,03 | 60,71 | 1,20% | 782,00 |
| 07.08.2024 | 60,84 | 60,86 | 59,99 | 59,99 | -0,84% | 589,00 |
| 06.08.2024 | 61,50 | 61,50 | 60,41 | 60,50 | -0,90% | 455,00 |
| 05.08.2024 | 61,01 | 62,20 | 58,00 | 61,05 | -0,72% | 1.456,00 |
| 02.08.2024 | 62,02 | 62,34 | 61,15 | 61,49 | -0,89% | 429,00 |
| 01.08.2024 | 65,60 | 65,84 | 62,04 | 62,04 | -6,43% | 694,00 |
| 31.07.2024 | 65,49 | 66,80 | 65,49 | 66,30 | 1,61% | 737,00 |
| 30.07.2024 | 65,49 | 65,62 | 65,16 | 65,25 | -0,40% | 252,00 |
| 29.07.2024 | 65,10 | 65,51 | 65,00 | 65,51 | 1,17% | 1.507,00 |
| 26.07.2024 | 63,24 | 64,75 | 63,24 | 64,75 | 1,63% | 483,00 |
| 25.07.2024 | 61,94 | 63,71 | 61,87 | 63,71 | 1,72% | 977,00 |
| 24.07.2024 | 62,32 | 62,72 | 62,10 | 62,63 | -0,33% | 228,00 |
| 23.07.2024 | 62,80 | 63,28 | 62,55 | 62,84 | 0,06% | 1.394,00 |
| 22.07.2024 | 62,25 | 62,80 | 62,25 | 62,80 | 0,72% | 252,00 |
| 19.07.2024 | 62,86 | 63,36 | 62,35 | 62,35 | -1,80% | 381,00 |
| 18.07.2024 | 64,15 | 64,77 | 63,49 | 63,49 | -0,77% | 437,00 |
| 17.07.2024 | 63,25 | 64,18 | 62,88 | 63,98 | 0,77% | 1.015,00 |
| 16.07.2024 | 62,50 | 63,72 | 62,12 | 63,49 | 1,28% | 1.314,00 |
| 15.07.2024 | 60,47 | 62,69 | 59,77 | 62,69 | 3,81% | 1.709,00 |
| 12.07.2024 | 58,95 | 62,68 | 58,62 | 60,39 | 1,99% | 1.209,00 |
| 11.07.2024 | 58,39 | 59,50 | 58,39 | 59,21 | 1,65% | 169,00 |
| 10.07.2024 | 57,50 | 58,25 | 57,36 | 58,25 | 1,36% | 847,00 |
| 09.07.2024 | 58,20 | 58,50 | 57,47 | 57,47 | -0,57% | 382,00 |
| 08.07.2024 | 58,37 | 58,69 | 57,80 | 57,80 | -0,58% | 918,00 |