62,125€
0,46%
Echtzeit-Aktienkurs Fastenal Co.
Bid:
Ask:
Aktienkurse zur Fastenal Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 61,83 | 62,15 | 61,34 | 62,06 | 0,35% | - |
| 07.05.2024 | 61,84 | 61,84 | 61,84 | 61,84 | -2,68% | - |
| 06.05.2024 | 63,54 | 63,54 | 63,54 | 63,54 | -0,33% | 82,00 |
| 03.05.2024 | 63,43 | 63,75 | 63,43 | 63,75 | -0,82% | 24,00 |
| 02.05.2024 | 63,56 | 64,28 | 63,56 | 64,28 | 0,77% | 36,00 |
| 30.04.2024 | 63,76 | 63,79 | 63,76 | 63,79 | -0,20% | 4,00 |
| 29.04.2024 | 63,56 | 63,92 | 63,56 | 63,92 | 1,41% | 15,00 |
| 26.04.2024 | 63,03 | 63,03 | 63,03 | 63,03 | -0,69% | - |
| 25.04.2024 | 63,47 | 63,47 | 63,47 | 63,47 | 1,34% | - |
| 24.04.2024 | 62,63 | 62,63 | 62,63 | 62,63 | -0,84% | - |
| 23.04.2024 | 63,16 | 63,16 | 63,16 | 63,16 | -0,35% | - |
| 22.04.2024 | 63,38 | 63,38 | 63,38 | 63,38 | 0,05% | - |
| 19.04.2024 | 63,03 | 63,35 | 63,03 | 63,35 | -0,06% | 4,00 |
| 18.04.2024 | 64,09 | 64,09 | 63,39 | 63,39 | -1,92% | 10,00 |
| 17.04.2024 | 64,63 | 64,63 | 64,63 | 64,63 | -0,72% | - |
| 16.04.2024 | 65,11 | 65,11 | 65,10 | 65,10 | -0,25% | - |
| 15.04.2024 | 66,55 | 66,55 | 65,26 | 65,26 | -0,62% | 10,00 |
| 12.04.2024 | 65,20 | 65,67 | 65,20 | 65,67 | 0,05% | 38,00 |
| 11.04.2024 | 69,40 | 69,40 | 65,64 | 65,64 | -5,93% | 460,00 |
| 10.04.2024 | 69,78 | 69,78 | 69,78 | 69,78 | -0,44% | 1,00 |
| 09.04.2024 | 69,73 | 70,09 | 69,73 | 70,09 | -0,55% | 10,00 |
| 08.04.2024 | 70,48 | 70,48 | 70,48 | 70,48 | 0,18% | - |
| 05.04.2024 | 69,31 | 70,35 | 69,31 | 70,35 | 0,09% | 20,00 |
| 04.04.2024 | 70,29 | 70,29 | 70,29 | 70,29 | -0,57% | - |
| 03.04.2024 | 70,54 | 70,69 | 70,54 | 70,69 | -0,37% | 60,00 |
| 02.04.2024 | 71,17 | 71,17 | 70,95 | 70,95 | -0,41% | 44,00 |
| 28.03.2024 | 71,24 | 71,24 | 71,24 | 71,24 | 0,20% | - |
| 27.03.2024 | 70,85 | 71,10 | 70,85 | 71,10 | 0,14% | 30,00 |
| 26.03.2024 | 71,00 | 71,00 | 71,00 | 71,00 | -0,22% | - |
| 25.03.2024 | 72,32 | 72,47 | 71,16 | 71,16 | -1,62% | 336,00 |
| 22.03.2024 | 72,33 | 72,33 | 72,33 | 72,33 | -0,19% | - |
| 21.03.2024 | 71,10 | 72,47 | 71,10 | 72,47 | 3,48% | 98,00 |
| 20.03.2024 | 70,03 | 70,03 | 70,03 | 70,03 | 0,70% | - |
| 19.03.2024 | 69,54 | 69,54 | 69,54 | 69,54 | 0,80% | - |
| 18.03.2024 | 68,99 | 68,99 | 68,99 | 68,99 | -0,17% | - |
| 15.03.2024 | 69,08 | 69,11 | 69,08 | 69,11 | 0,74% | - |
| 14.03.2024 | 68,60 | 68,60 | 68,60 | 68,60 | -0,32% | - |
| 13.03.2024 | 68,82 | 68,82 | 68,82 | 68,82 | 1,16% | - |
| 12.03.2024 | 68,03 | 68,03 | 68,03 | 68,03 | 0,46% | - |
| 11.03.2024 | 69,17 | 69,17 | 67,72 | 67,72 | -2,48% | 102,00 |
| 08.03.2024 | 69,29 | 69,44 | 69,29 | 69,44 | 2,09% | 20,00 |
| 07.03.2024 | 68,02 | 68,02 | 68,02 | 68,02 | -0,60% | - |
| 06.03.2024 | 68,43 | 68,43 | 68,43 | 68,43 | -0,57% | - |
| 05.03.2024 | 68,82 | 68,82 | 68,82 | 68,82 | 2,37% | - |
| 04.03.2024 | 67,07 | 67,26 | 67,07 | 67,23 | -0,49% | 170,00 |
| 01.03.2024 | 67,56 | 67,56 | 67,56 | 67,56 | -0,37% | - |
| 29.02.2024 | 67,81 | 67,81 | 67,81 | 67,81 | 0,43% | - |
| 28.02.2024 | 67,52 | 67,52 | 67,52 | 67,52 | 0,36% | - |
| 27.02.2024 | 67,18 | 67,39 | 67,18 | 67,28 | 0,24% | 64,00 |
| 26.02.2024 | 66,53 | 67,12 | 66,53 | 67,12 | 0,67% | 10,00 |
| 23.02.2024 | 66,53 | 66,67 | 66,53 | 66,67 | 2,18% | 75,00 |
| 22.02.2024 | 65,11 | 65,25 | 65,11 | 65,25 | 0,79% | 1,00 |
| 21.02.2024 | 64,74 | 64,74 | 64,74 | 64,74 | -0,46% | - |
| 20.02.2024 | 65,04 | 65,04 | 65,04 | 65,04 | -0,06% | - |
| 19.02.2024 | 65,08 | 65,08 | 65,08 | 65,08 | -0,06% | - |
| 16.02.2024 | 65,12 | 65,12 | 65,12 | 65,12 | 0,37% | - |
| 15.02.2024 | 65,29 | 65,29 | 64,88 | 64,88 | 0,85% | 10,00 |
| 14.02.2024 | 64,33 | 64,33 | 64,33 | 64,33 | -0,89% | - |
| 13.02.2024 | 64,91 | 64,91 | 64,91 | 64,91 | -0,40% | - |
| 12.02.2024 | 64,80 | 65,17 | 64,80 | 65,17 | 1,56% | 153,00 |
| 09.02.2024 | 64,17 | 64,17 | 64,17 | 64,17 | -0,28% | - |
| 08.02.2024 | 64,35 | 64,35 | 64,35 | 64,35 | -0,20% | - |
| 07.02.2024 | 64,48 | 64,48 | 64,48 | 64,48 | -0,11% | - |
| 06.02.2024 | 64,55 | 64,55 | 64,55 | 64,55 | -1,36% | - |
| 05.02.2024 | 65,44 | 65,44 | 65,44 | 65,44 | 0,88% | - |
| 02.02.2024 | 64,43 | 64,87 | 64,43 | 64,87 | 2,72% | 198,00 |
| 01.02.2024 | 63,15 | 63,15 | 63,15 | 63,15 | -0,85% | - |
| 31.01.2024 | 63,69 | 63,69 | 63,69 | 63,69 | -0,17% | - |
| 30.01.2024 | 63,35 | 63,80 | 63,35 | 63,80 | 1,33% | 10,00 |
| 29.01.2024 | 62,96 | 62,96 | 62,96 | 62,96 | -1,25% | - |
| 26.01.2024 | 63,72 | 63,76 | 63,72 | 63,76 | 0,71% | 2,00 |
| 25.01.2024 | 63,20 | 63,31 | 63,20 | 63,31 | -1,12% | 200,00 |
| 24.01.2024 | 64,03 | 64,03 | 64,03 | 64,03 | -0,39% | - |
| 23.01.2024 | 64,03 | 64,29 | 64,03 | 64,28 | 0,31% | 177,00 |
| 22.01.2024 | 63,58 | 64,08 | 63,58 | 64,08 | 3,35% | 1.030,00 |
| 19.01.2024 | 62,00 | 62,00 | 62,00 | 62,00 | 0,55% | - |
| 18.01.2024 | 58,13 | 61,86 | 58,13 | 61,66 | 5,46% | 1.016,00 |
| 17.01.2024 | 58,47 | 58,47 | 58,47 | 58,47 | 0,83% | - |
| 16.01.2024 | 57,99 | 57,99 | 57,99 | 57,99 | 0,16% | - |
| 15.01.2024 | 57,90 | 57,90 | 57,90 | 57,90 | 0,43% | - |
| 12.01.2024 | 57,65 | 57,65 | 57,65 | 57,65 | 0,05% | - |
| 11.01.2024 | 57,42 | 57,62 | 57,42 | 57,62 | 0,86% | 435,00 |
| 10.01.2024 | 57,13 | 57,13 | 57,13 | 57,13 | 0,33% | - |
| 09.01.2024 | 56,94 | 56,94 | 56,94 | 56,94 | 1,21% | - |
| 08.01.2024 | 56,26 | 56,26 | 56,26 | 56,26 | -0,62% | - |
| 05.01.2024 | 56,81 | 56,81 | 56,61 | 56,61 | -0,26% | 45,00 |
| 04.01.2024 | 56,76 | 56,76 | 56,76 | 56,76 | -2,00% | - |
| 03.01.2024 | 57,92 | 57,92 | 57,92 | 57,92 | -1,50% | - |
| 02.01.2024 | 58,80 | 58,80 | 58,80 | 58,80 | 0,38% | 46,00 |
| 29.12.2023 | 58,52 | 58,79 | 58,52 | 58,58 | -0,29% | 64,00 |
| 28.12.2023 | 58,75 | 58,75 | 58,75 | 58,75 | -0,79% | - |
| 27.12.2023 | 59,22 | 59,22 | 59,22 | 59,22 | 0,66% | - |
| 22.12.2023 | 58,83 | 58,83 | 58,83 | 58,83 | -0,86% | - |
| 21.12.2023 | 59,11 | 59,34 | 59,11 | 59,34 | -0,10% | 34,00 |
| 20.12.2023 | 58,99 | 59,40 | 58,99 | 59,40 | 0,73% | 10,00 |
| 19.12.2023 | 59,09 | 59,09 | 58,97 | 58,97 | 0,10% | 60,00 |
| 18.12.2023 | 58,91 | 58,91 | 58,91 | 58,91 | 0,84% | 4,00 |
| 15.12.2023 | 58,42 | 58,42 | 58,42 | 58,42 | -0,87% | - |
| 14.12.2023 | 58,76 | 58,93 | 58,76 | 58,93 | -0,49% | 100,00 |
| 13.12.2023 | 59,22 | 59,22 | 59,22 | 59,22 | 0,77% | - |