68,430$
0,50%
Echtzeit-Aktienkurs Fastenal Co.
Bid:
Ask:
Aktienkurse zur Fastenal Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 68,50 | 68,95 | 68,02 | 68,43 | 0,50% | 2.592.954,00 |
| 02.05.2024 | 68,51 | 68,57 | 67,46 | 68,09 | -0,13% | 2.563.107,00 |
| 01.05.2024 | 67,94 | 68,78 | 67,73 | 68,18 | 0,37% | 3.249.739,00 |
| 30.04.2024 | 68,46 | 68,64 | 67,90 | 67,93 | -0,80% | 2.284.942,00 |
| 29.04.2024 | 68,58 | 68,82 | 68,04 | 68,48 | 0,45% | 2.817.465,00 |
| 26.04.2024 | 67,75 | 68,60 | 67,68 | 68,17 | 0,04% | 2.802.015,00 |
| 25.04.2024 | 67,75 | 68,41 | 66,96 | 68,14 | 0,59% | 2.710.978,00 |
| 24.04.2024 | 66,87 | 68,21 | 66,79 | 67,74 | 0,34% | 3.063.445,00 |
| 23.04.2024 | 67,96 | 68,15 | 67,46 | 67,51 | 0,07% | 3.113.289,00 |
| 22.04.2024 | 67,81 | 67,95 | 67,20 | 67,46 | -0,16% | 2.272.586,00 |
| 19.04.2024 | 67,67 | 68,10 | 67,30 | 67,57 | 0,10% | 3.785.042,00 |
| 18.04.2024 | 68,90 | 69,03 | 67,37 | 67,50 | -1,40% | 3.181.810,00 |
| 17.04.2024 | 69,23 | 69,23 | 67,88 | 68,46 | -0,47% | 3.590.645,00 |
| 16.04.2024 | 69,61 | 69,81 | 68,65 | 68,78 | -0,86% | 3.386.497,00 |
| 15.04.2024 | 71,31 | 71,47 | 69,11 | 69,38 | -1,52% | 3.841.402,00 |
| 12.04.2024 | 69,54 | 70,97 | 69,25 | 70,45 | 0,82% | 6.027.014,00 |
| 11.04.2024 | 72,33 | 73,43 | 69,45 | 69,88 | -6,50% | 11.030.720,00 |
| 10.04.2024 | 75,57 | 75,67 | 74,53 | 74,74 | -1,55% | 5.733.027,00 |
| 09.04.2024 | 76,24 | 76,58 | 74,68 | 75,92 | 0,03% | 3.622.106,00 |
| 08.04.2024 | 76,32 | 76,66 | 75,81 | 75,90 | -0,95% | 2.662.699,00 |
| 05.04.2024 | 75,56 | 76,87 | 75,48 | 76,63 | 1,92% | 3.698.361,00 |
| 04.04.2024 | 76,89 | 77,13 | 75,07 | 75,19 | -1,52% | 3.301.868,00 |
| 03.04.2024 | 76,14 | 76,67 | 75,98 | 76,35 | 0,05% | 3.203.644,00 |
| 02.04.2024 | 76,55 | 76,94 | 76,15 | 76,31 | -0,39% | 2.683.247,00 |
| 01.04.2024 | 77,12 | 77,14 | 76,19 | 76,61 | -0,69% | 2.347.526,00 |
| 28.03.2024 | 77,38 | 78,29 | 77,03 | 77,14 | -0,19% | 3.017.012,00 |
| 27.03.2024 | 77,41 | 77,51 | 76,62 | 77,29 | 0,62% | 1.933.644,00 |
| 26.03.2024 | 77,15 | 77,47 | 76,73 | 76,81 | -0,26% | 1.764.994,00 |
| 25.03.2024 | 77,87 | 77,96 | 76,71 | 77,01 | -1,40% | 2.766.801,00 |
| 22.03.2024 | 78,61 | 78,65 | 77,84 | 78,10 | -0,40% | 2.345.428,00 |
| 21.03.2024 | 77,60 | 79,04 | 77,60 | 78,41 | 0,94% | 2.513.466,00 |
| 20.03.2024 | 76,45 | 77,73 | 75,98 | 77,68 | 1,93% | 3.027.751,00 |
| 19.03.2024 | 75,60 | 76,31 | 75,41 | 76,21 | 0,67% | 2.918.606,00 |
| 18.03.2024 | 75,75 | 76,74 | 75,59 | 75,70 | 0,89% | 2.645.296,00 |
| 15.03.2024 | 75,05 | 75,64 | 74,73 | 75,03 | -0,35% | 10.806.767,00 |
| 14.03.2024 | 75,69 | 75,75 | 74,61 | 75,29 | 0,33% | 2.260.109,00 |
| 13.03.2024 | 75,31 | 75,50 | 74,81 | 75,04 | -0,29% | 2.542.639,00 |
| 12.03.2024 | 74,46 | 75,44 | 74,29 | 75,26 | 1,26% | 2.382.272,00 |
| 11.03.2024 | 75,63 | 75,66 | 73,69 | 74,32 | -1,73% | 3.244.913,00 |
| 08.03.2024 | 76,13 | 76,59 | 75,56 | 75,63 | -0,41% | 3.217.197,00 |
| 07.03.2024 | 74,88 | 76,25 | 74,80 | 75,94 | 2,17% | 3.764.710,00 |
| 06.03.2024 | 74,16 | 75,04 | 73,76 | 74,33 | -0,03% | 2.926.114,00 |
| 05.03.2024 | 74,48 | 75,34 | 74,13 | 74,35 | -0,59% | 3.100.561,00 |
| 04.03.2024 | 73,66 | 75,81 | 73,65 | 74,79 | 2,68% | 5.810.636,00 |
| 01.03.2024 | 73,00 | 73,03 | 72,10 | 72,84 | -0,23% | 3.268.417,00 |
| 29.02.2024 | 73,66 | 73,99 | 72,47 | 73,01 | -0,74% | 3.405.604,00 |
| 28.02.2024 | 73,15 | 73,60 | 72,85 | 73,56 | 0,54% | 1.802.250,00 |
| 27.02.2024 | 73,15 | 73,27 | 72,74 | 73,16 | 0,22% | 2.764.706,00 |
| 26.02.2024 | 72,19 | 73,19 | 71,98 | 73,00 | 1,14% | 5.129.290,00 |
| 23.02.2024 | 72,40 | 72,60 | 71,61 | 72,18 | 0,18% | 2.444.622,00 |
| 22.02.2024 | 70,84 | 72,28 | 70,75 | 72,05 | 2,43% | 3.999.198,00 |
| 21.02.2024 | 70,19 | 70,50 | 69,90 | 70,34 | 0,35% | 1.649.289,00 |
| 20.02.2024 | 70,40 | 70,54 | 69,62 | 70,10 | -0,21% | 2.584.110,00 |
| 16.02.2024 | 70,30 | 70,67 | 70,05 | 70,24 | 0,13% | 3.083.711,00 |
| 15.02.2024 | 70,13 | 70,36 | 69,51 | 70,15 | 0,09% | 2.200.889,00 |
| 14.02.2024 | 69,33 | 70,18 | 69,17 | 70,09 | 1,68% | 2.151.738,00 |
| 13.02.2024 | 69,37 | 69,57 | 68,46 | 68,93 | -1,54% | 3.026.490,00 |
| 12.02.2024 | 69,89 | 70,27 | 69,67 | 70,01 | -0,02% | 2.528.245,00 |
| 09.02.2024 | 69,30 | 70,06 | 69,16 | 70,02 | 1,13% | 2.694.410,00 |
| 08.02.2024 | 69,49 | 69,71 | 69,00 | 69,24 | -0,32% | 2.281.928,00 |
| 07.02.2024 | 70,09 | 70,34 | 69,39 | 69,46 | -0,04% | 3.211.365,00 |
| 06.02.2024 | 69,46 | 69,73 | 68,97 | 69,49 | 0,04% | 3.206.885,00 |
| 05.02.2024 | 70,52 | 70,71 | 69,32 | 69,46 | -1,68% | 3.740.596,00 |
| 02.02.2024 | 69,93 | 70,95 | 69,74 | 70,65 | 1,16% | 4.296.746,00 |
| 01.02.2024 | 68,55 | 69,84 | 67,96 | 69,84 | 2,40% | 4.595.900,00 |
| 31.01.2024 | 68,56 | 69,06 | 67,91 | 68,20 | -1,32% | 7.727.651,00 |
| 30.01.2024 | 68,34 | 69,15 | 68,23 | 69,11 | 0,74% | 3.409.641,00 |
| 29.01.2024 | 68,11 | 68,62 | 67,59 | 68,61 | 0,30% | 3.552.867,00 |
| 26.01.2024 | 69,07 | 69,20 | 68,28 | 68,40 | -1,17% | 3.561.068,00 |
| 25.01.2024 | 69,16 | 69,57 | 68,68 | 69,21 | 0,54% | 3.171.006,00 |
| 24.01.2024 | 69,86 | 69,99 | 68,62 | 68,84 | -0,96% | 3.761.192,00 |
| 23.01.2024 | 70,02 | 70,10 | 68,89 | 69,51 | -0,57% | 4.113.740,00 |
| 22.01.2024 | 69,60 | 69,94 | 68,64 | 69,91 | 0,82% | 5.140.087,00 |
| 19.01.2024 | 68,08 | 69,51 | 67,80 | 69,34 | 2,08% | 7.807.631,00 |
| 18.01.2024 | 66,04 | 68,69 | 65,40 | 67,93 | 7,15% | 12.768.045,00 |
| 17.01.2024 | 63,77 | 64,25 | 63,21 | 63,40 | -0,58% | 5.154.567,00 |
| 16.01.2024 | 63,40 | 63,83 | 63,26 | 63,77 | 0,39% | 3.856.064,00 |
| 12.01.2024 | 63,53 | 63,61 | 62,97 | 63,52 | 0,24% | 3.451.970,00 |
| 11.01.2024 | 63,00 | 63,42 | 62,59 | 63,37 | 0,48% | 4.345.975,00 |
| 10.01.2024 | 62,68 | 63,15 | 62,49 | 63,07 | 0,86% | 2.577.860,00 |
| 09.01.2024 | 61,60 | 62,63 | 61,33 | 62,53 | 0,11% | 3.130.770,00 |
| 08.01.2024 | 62,16 | 62,55 | 62,00 | 62,46 | 0,77% | 2.963.313,00 |
| 05.01.2024 | 61,92 | 62,27 | 61,66 | 61,98 | -0,32% | 2.858.295,00 |
| 04.01.2024 | 62,08 | 62,48 | 61,90 | 62,18 | 0,16% | 2.662.101,00 |
| 03.01.2024 | 63,45 | 63,53 | 62,06 | 62,08 | -2,31% | 4.008.496,00 |
| 02.01.2024 | 64,28 | 64,71 | 63,30 | 63,55 | -1,88% | 3.285.148,00 |
| 29.12.2023 | 64,80 | 65,10 | 64,49 | 64,77 | -0,11% | 2.716.229,00 |
| 28.12.2023 | 65,39 | 65,39 | 64,80 | 64,84 | -0,78% | 2.099.541,00 |
| 27.12.2023 | 65,64 | 65,66 | 65,26 | 65,35 | -0,15% | 1.939.960,00 |
| 26.12.2023 | 65,57 | 65,66 | 65,30 | 65,45 | 0,17% | 1.694.911,00 |
| 22.12.2023 | 65,35 | 65,58 | 65,19 | 65,34 | 0,38% | 2.044.581,00 |
| 21.12.2023 | 65,05 | 65,42 | 64,84 | 65,09 | 0,70% | 2.447.609,00 |
| 20.12.2023 | 64,76 | 65,34 | 64,53 | 64,64 | -0,08% | 2.586.693,00 |
| 19.12.2023 | 64,69 | 65,03 | 64,47 | 64,69 | 0,08% | 1.951.608,00 |
| 18.12.2023 | 64,53 | 64,73 | 64,10 | 64,64 | 0,75% | 2.686.566,00 |
| 15.12.2023 | 64,19 | 64,27 | 63,61 | 64,16 | -0,11% | 8.254.983,00 |
| 14.12.2023 | 63,63 | 64,29 | 63,02 | 64,23 | 0,30% | 4.733.846,00 |
| 13.12.2023 | 63,92 | 64,20 | 63,05 | 64,04 | 0,25% | 3.454.146,00 |
| 12.12.2023 | 63,52 | 63,93 | 63,37 | 63,88 | 0,84% | 3.839.340,00 |
| 11.12.2023 | 62,40 | 63,39 | 62,37 | 63,35 | 1,70% | 4.058.664,00 |