71,535€
0,20%
Echtzeit-Aktienkurs Fastenal Co.
Bid:
Ask:
Aktienkurse zur Fastenal Co. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 71,37 | 72,46 | 71,18 | 71,53 | 0,20% | 510,00 |
27.03.2024 | 71,08 | 71,66 | 70,81 | 71,39 | 0,68% | 286,00 |
26.03.2024 | 71,01 | 71,42 | 70,85 | 70,91 | -0,20% | 270,00 |
25.03.2024 | 72,41 | 72,90 | 70,80 | 71,05 | -1,52% | 1.060,00 |
22.03.2024 | 72,42 | 72,74 | 71,96 | 72,15 | -0,21% | 319,00 |
21.03.2024 | 71,12 | 72,78 | 71,11 | 72,31 | 1,61% | 492,00 |
20.03.2024 | 70,13 | 71,23 | 70,08 | 71,16 | 1,45% | 693,00 |
19.03.2024 | 69,64 | 70,24 | 69,46 | 70,15 | 0,83% | 889,00 |
18.03.2024 | 68,98 | 70,46 | 68,77 | 69,57 | 0,75% | 733,00 |
15.03.2024 | 69,28 | 69,63 | 68,61 | 69,06 | -0,27% | 652,00 |
14.03.2024 | 68,74 | 69,45 | 68,56 | 69,25 | 0,95% | 75,00 |
13.03.2024 | 69,01 | 69,30 | 68,33 | 68,60 | -0,49% | 208,00 |
12.03.2024 | 68,06 | 69,06 | 67,87 | 68,94 | 1,25% | 90,00 |
11.03.2024 | 69,05 | 69,17 | 67,43 | 68,09 | -1,61% | 280,00 |
08.03.2024 | 69,37 | 69,94 | 69,10 | 69,20 | -0,25% | 315,00 |
07.03.2024 | 68,08 | 69,64 | 67,70 | 69,37 | 1,74% | 812,00 |
06.03.2024 | 68,17 | 68,94 | 67,70 | 68,19 | -0,39% | 270,00 |
05.03.2024 | 68,76 | 69,41 | 68,32 | 68,46 | -0,63% | 636,00 |
04.03.2024 | 67,61 | 69,81 | 66,90 | 68,89 | 2,48% | 3.742,00 |
01.03.2024 | 67,65 | 67,86 | 66,59 | 67,23 | -0,55% | 1.533,00 |
29.02.2024 | 67,84 | 68,06 | 66,81 | 67,60 | -0,43% | 794,00 |
28.02.2024 | 67,51 | 67,91 | 67,24 | 67,89 | 0,65% | 195,00 |
27.02.2024 | 67,42 | 67,53 | 67,07 | 67,45 | 0,28% | 240,00 |
26.02.2024 | 66,61 | 67,44 | 66,30 | 67,26 | 0,82% | 553,00 |
23.02.2024 | 66,64 | 66,99 | 66,18 | 66,71 | 0,08% | 600,00 |
22.02.2024 | 65,07 | 66,80 | 64,85 | 66,66 | 2,51% | 810,00 |
21.02.2024 | 64,80 | 65,20 | 64,56 | 65,03 | 0,38% | 465,00 |
20.02.2024 | 64,91 | 65,11 | 64,31 | 64,78 | -0,36% | 354,00 |
19.02.2024 | 65,21 | 65,32 | 64,86 | 65,02 | -0,23% | 303,00 |
16.02.2024 | 65,10 | 65,61 | 64,96 | 65,17 | 0,12% | 48,00 |
15.02.2024 | 65,47 | 65,68 | 64,58 | 65,09 | -0,40% | 432,00 |
14.02.2024 | 64,29 | 65,36 | 64,29 | 65,35 | 1,54% | 231,00 |
13.02.2024 | 64,97 | 65,02 | 63,94 | 64,36 | -0,92% | 562,00 |
12.02.2024 | 65,15 | 65,66 | 64,71 | 64,96 | 0,11% | 706,00 |
09.02.2024 | 64,23 | 64,95 | 64,13 | 64,89 | 0,99% | 472,00 |
08.02.2024 | 64,45 | 65,00 | 64,03 | 64,25 | -0,28% | 558,00 |
07.02.2024 | 64,61 | 65,37 | 64,43 | 64,43 | -0,15% | 240,00 |
06.02.2024 | 64,57 | 64,97 | 64,22 | 64,53 | -0,25% | 1.045,00 |
05.02.2024 | 65,54 | 66,40 | 64,62 | 64,69 | -1,22% | 1.036,00 |
02.02.2024 | 64,26 | 65,72 | 64,10 | 65,49 | 1,97% | 485,00 |
01.02.2024 | 63,22 | 64,24 | 62,86 | 64,23 | 1,70% | 353,00 |
31.01.2024 | 63,84 | 64,02 | 62,79 | 63,15 | -0,94% | 1.116,00 |
30.01.2024 | 63,33 | 63,79 | 62,94 | 63,75 | 0,66% | 347,00 |
29.01.2024 | 63,18 | 63,43 | 62,54 | 63,33 | 0,56% | 548,00 |
26.01.2024 | 63,68 | 63,89 | 62,88 | 62,98 | -1,33% | 307,00 |
25.01.2024 | 63,39 | 64,16 | 62,91 | 63,83 | 0,89% | 1.039,00 |
24.01.2024 | 64,05 | 64,08 | 62,91 | 63,26 | -1,26% | 176,00 |
23.01.2024 | 64,04 | 64,56 | 63,61 | 64,07 | -0,30% | 259,00 |
22.01.2024 | 63,65 | 64,26 | 63,00 | 64,26 | 1,05% | 401,00 |
19.01.2024 | 62,18 | 63,81 | 62,05 | 63,59 | 1,77% | 1.853,00 |
18.01.2024 | 58,67 | 63,21 | 58,08 | 62,49 | 7,15% | 715,00 |
17.01.2024 | 58,53 | 59,19 | 58,11 | 58,32 | -0,55% | 317,00 |
16.01.2024 | 57,98 | 58,71 | 57,85 | 58,64 | 1,14% | 156,00 |
15.01.2024 | 57,96 | 58,14 | 57,72 | 57,98 | -0,09% | 277,00 |
12.01.2024 | 57,73 | 58,06 | 57,34 | 58,03 | 0,45% | 216,00 |
11.01.2024 | 57,54 | 57,83 | 57,18 | 57,77 | 0,43% | 305,00 |
10.01.2024 | 57,32 | 57,58 | 57,03 | 57,52 | 0,54% | 1.135,00 |
09.01.2024 | 56,95 | 57,30 | 56,03 | 57,21 | 0,29% | 139,00 |
08.01.2024 | 56,40 | 57,09 | 56,25 | 57,04 | 0,71% | 421,00 |
05.01.2024 | 56,88 | 57,04 | 56,31 | 56,64 | -0,34% | 536,00 |
04.01.2024 | 56,86 | 57,08 | 56,57 | 56,84 | -0,03% | 208,00 |
03.01.2024 | 57,94 | 58,19 | 56,84 | 56,85 | -2,09% | 406,00 |
02.01.2024 | 58,74 | 59,19 | 57,82 | 58,07 | -0,96% | 432,00 |
29.12.2023 | 58,61 | 58,82 | 58,46 | 58,63 | 0,06% | 86,00 |
28.12.2023 | 59,00 | 59,17 | 58,40 | 58,60 | -0,32% | 779,00 |
27.12.2023 | 59,32 | 59,48 | 58,77 | 58,79 | -0,91% | 337,00 |
22.12.2023 | 59,01 | 59,55 | 58,80 | 59,33 | 0,25% | 37,00 |
21.12.2023 | 59,23 | 59,54 | 58,96 | 59,18 | 0,03% | 311,00 |
20.12.2023 | 59,01 | 59,58 | 58,84 | 59,16 | 0,35% | 634,00 |
19.12.2023 | 59,15 | 59,31 | 58,71 | 58,95 | -0,45% | 171,00 |
18.12.2023 | 58,91 | 59,29 | 58,67 | 59,22 | 0,61% | 419,00 |
15.12.2023 | 58,50 | 59,12 | 58,38 | 58,86 | 0,74% | 322,00 |
14.12.2023 | 58,91 | 59,39 | 57,38 | 58,43 | -0,70% | 537,00 |
13.12.2023 | 59,27 | 59,47 | 58,42 | 58,84 | -0,58% | 219,00 |
12.12.2023 | 58,81 | 59,23 | 58,71 | 59,18 | 0,55% | 317,00 |
11.12.2023 | 58,01 | 58,89 | 57,82 | 58,86 | 1,69% | 450,00 |
08.12.2023 | 57,84 | 58,27 | 57,52 | 57,88 | 0,23% | 452,00 |
07.12.2023 | 57,68 | 58,01 | 57,35 | 57,75 | 0,06% | 914,00 |
06.12.2023 | 56,34 | 57,72 | 56,22 | 57,71 | 2,60% | 191,00 |
05.12.2023 | 55,62 | 56,46 | 55,61 | 56,25 | -0,05% | 441,00 |
04.12.2023 | 55,88 | 56,43 | 55,72 | 56,28 | 0,69% | 471,00 |
01.12.2023 | 55,03 | 55,93 | 54,98 | 55,89 | 1,42% | 547,00 |
30.11.2023 | 54,54 | 55,14 | 54,30 | 55,11 | 1,39% | 1.044,00 |
29.11.2023 | 54,55 | 55,02 | 54,20 | 54,35 | -0,34% | 435,00 |
28.11.2023 | 55,72 | 55,89 | 54,47 | 54,54 | -1,97% | 606,00 |
27.11.2023 | 55,68 | 55,74 | 55,42 | 55,63 | -0,11% | 205,00 |
24.11.2023 | 55,83 | 55,98 | 55,67 | 55,69 | -0,28% | 17,00 |
23.11.2023 | 55,80 | 56,08 | 55,60 | 55,85 | -0,13% | 158,00 |
22.11.2023 | 55,71 | 56,32 | 55,65 | 55,92 | 0,53% | 596,00 |
21.11.2023 | 55,58 | 55,93 | 55,37 | 55,63 | -0,08% | 657,00 |
20.11.2023 | 55,58 | 55,80 | 55,12 | 55,67 | -0,05% | 479,00 |
17.11.2023 | 55,94 | 56,18 | 55,60 | 55,70 | -0,36% | 694,00 |
16.11.2023 | 55,49 | 55,96 | 55,21 | 55,90 | 0,84% | 987,00 |
15.11.2023 | 56,51 | 56,53 | 55,37 | 55,44 | -1,07% | 1.219,00 |
14.11.2023 | 55,74 | 56,30 | 55,48 | 56,04 | 0,58% | 573,00 |
13.11.2023 | 55,98 | 56,42 | 55,66 | 55,71 | -0,79% | 77,00 |
10.11.2023 | 55,55 | 56,20 | 55,33 | 56,16 | 1,24% | 32,00 |
09.11.2023 | 55,36 | 55,77 | 55,17 | 55,47 | 0,27% | 102,00 |
08.11.2023 | 55,17 | 55,75 | 55,12 | 55,32 | 0,32% | 70,00 |
07.11.2023 | 54,69 | 55,39 | 54,48 | 55,14 | 0,68% | 1.019,00 |