62,330€
-1,31%
Echtzeit-Aktienkurs Fastenal Co.
Bid:
Ask:
Aktienkurse zur Fastenal Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 62,80 | 62,85 | 62,03 | 62,34 | -1,30% | - |
| 23.04.2024 | 63,36 | 63,67 | 63,05 | 63,16 | -0,19% | 456,00 |
| 22.04.2024 | 63,75 | 64,04 | 63,28 | 63,28 | -0,27% | 532,00 |
| 19.04.2024 | 63,19 | 63,62 | 62,77 | 63,45 | 0,11% | 1.470,00 |
| 18.04.2024 | 64,08 | 64,70 | 63,32 | 63,38 | -1,20% | 607,00 |
| 17.04.2024 | 64,90 | 65,11 | 64,00 | 64,15 | -1,08% | 344,00 |
| 16.04.2024 | 65,10 | 65,61 | 64,85 | 64,85 | -0,57% | 297,00 |
| 15.04.2024 | 66,17 | 66,88 | 65,05 | 65,22 | -1,14% | 823,00 |
| 12.04.2024 | 65,06 | 66,32 | 65,06 | 65,97 | 1,48% | 1.202,00 |
| 11.04.2024 | 69,37 | 69,65 | 63,20 | 65,01 | -6,84% | 2.951,00 |
| 10.04.2024 | 69,50 | 69,88 | 69,50 | 69,78 | 0,40% | 416,00 |
| 09.04.2024 | 69,69 | 69,84 | 68,83 | 69,50 | -0,71% | 248,00 |
| 08.04.2024 | 70,82 | 70,95 | 70,00 | 70,00 | -0,58% | 397,00 |
| 05.04.2024 | 69,19 | 70,45 | 69,11 | 70,41 | 1,38% | 380,00 |
| 04.04.2024 | 70,33 | 71,00 | 69,41 | 69,45 | -1,53% | 907,00 |
| 03.04.2024 | 70,47 | 71,01 | 70,18 | 70,53 | -0,56% | 423,00 |
| 02.04.2024 | 71,11 | 71,61 | 70,44 | 70,93 | -0,70% | 1.151,00 |
| 28.03.2024 | 71,39 | 72,41 | 71,39 | 71,43 | 0,62% | 510,00 |
| 27.03.2024 | 71,27 | 71,53 | 70,95 | 70,99 | -0,07% | 286,00 |
| 26.03.2024 | 70,85 | 71,27 | 70,85 | 71,04 | -0,52% | 270,00 |
| 25.03.2024 | 72,49 | 72,90 | 70,90 | 71,41 | -1,49% | 1.060,00 |
| 22.03.2024 | 72,28 | 72,74 | 72,08 | 72,49 | 0,11% | 319,00 |
| 21.03.2024 | 71,45 | 72,75 | 71,43 | 72,41 | 1,76% | 492,00 |
| 20.03.2024 | 70,38 | 71,23 | 70,34 | 71,16 | 1,30% | 693,00 |
| 19.03.2024 | 69,77 | 70,25 | 69,60 | 70,25 | 0,88% | 919,00 |
| 18.03.2024 | 68,98 | 70,18 | 68,77 | 69,64 | 0,93% | 733,00 |
| 15.03.2024 | 69,11 | 69,63 | 68,80 | 69,00 | -0,12% | 652,00 |
| 14.03.2024 | 68,64 | 69,21 | 68,64 | 69,08 | 0,61% | 75,00 |
| 13.03.2024 | 69,26 | 69,30 | 68,66 | 68,66 | -0,13% | 208,00 |
| 12.03.2024 | 68,26 | 68,75 | 68,17 | 68,75 | 1,18% | 90,00 |
| 11.03.2024 | 68,85 | 68,85 | 67,61 | 67,95 | -2,20% | 280,00 |
| 08.03.2024 | 69,18 | 69,66 | 69,18 | 69,48 | -0,12% | 315,00 |
| 07.03.2024 | 68,26 | 69,56 | 67,70 | 69,56 | 2,10% | 812,00 |
| 06.03.2024 | 68,17 | 68,66 | 68,13 | 68,13 | -0,54% | 270,00 |
| 05.03.2024 | 68,88 | 69,37 | 68,50 | 68,50 | -0,64% | 636,00 |
| 04.03.2024 | 67,21 | 69,71 | 67,19 | 68,94 | 2,93% | 3.742,00 |
| 01.03.2024 | 67,84 | 67,86 | 66,69 | 66,98 | -1,21% | 1.533,00 |
| 29.02.2024 | 67,55 | 67,91 | 67,28 | 67,80 | 0,12% | 794,00 |
| 28.02.2024 | 67,67 | 67,74 | 67,31 | 67,72 | 0,68% | 195,00 |
| 27.02.2024 | 67,42 | 67,50 | 67,07 | 67,26 | -0,12% | 240,00 |
| 26.02.2024 | 66,77 | 67,34 | 66,30 | 67,34 | 1,05% | 553,00 |
| 23.02.2024 | 66,75 | 66,92 | 66,30 | 66,64 | -0,09% | 600,00 |
| 22.02.2024 | 65,14 | 66,80 | 65,11 | 66,70 | 2,87% | 810,00 |
| 21.02.2024 | 64,97 | 65,07 | 64,56 | 64,84 | -0,26% | 465,00 |
| 20.02.2024 | 65,11 | 65,11 | 64,34 | 65,01 | -0,29% | 354,00 |
| 19.02.2024 | 65,02 | 65,32 | 64,86 | 65,20 | -0,20% | 318,00 |
| 16.02.2024 | 65,26 | 65,42 | 64,96 | 65,33 | 0,20% | 48,00 |
| 15.02.2024 | 65,67 | 65,68 | 64,75 | 65,20 | 0,49% | 432,00 |
| 14.02.2024 | 64,59 | 65,00 | 64,41 | 64,88 | 1,47% | 231,00 |
| 13.02.2024 | 64,80 | 64,96 | 63,94 | 63,94 | -1,80% | 562,00 |
| 12.02.2024 | 65,50 | 65,66 | 64,71 | 65,11 | 0,49% | 706,00 |
| 09.02.2024 | 64,50 | 64,81 | 64,19 | 64,79 | 0,78% | 472,00 |
| 08.02.2024 | 64,27 | 64,80 | 64,08 | 64,29 | -0,33% | 558,00 |
| 07.02.2024 | 64,76 | 65,06 | 64,50 | 64,50 | 0,11% | 240,00 |
| 06.02.2024 | 64,42 | 64,97 | 64,28 | 64,43 | -0,80% | 1.045,00 |
| 05.02.2024 | 65,76 | 66,40 | 64,83 | 64,95 | -1,01% | 1.036,00 |
| 02.02.2024 | 64,37 | 65,61 | 64,37 | 65,61 | 2,32% | 485,00 |
| 01.02.2024 | 63,03 | 64,12 | 63,03 | 64,12 | 1,54% | 353,00 |
| 31.01.2024 | 63,65 | 64,02 | 62,94 | 63,15 | -0,75% | 1.116,00 |
| 30.01.2024 | 63,12 | 63,71 | 63,00 | 63,63 | 0,63% | 347,00 |
| 29.01.2024 | 63,18 | 63,43 | 62,64 | 63,23 | 0,37% | 548,00 |
| 26.01.2024 | 63,89 | 63,89 | 62,90 | 63,00 | -0,80% | 307,00 |
| 25.01.2024 | 63,50 | 64,16 | 62,92 | 63,51 | 0,25% | 1.039,00 |
| 24.01.2024 | 63,73 | 63,75 | 62,91 | 63,35 | -0,81% | 176,00 |
| 23.01.2024 | 64,24 | 64,56 | 63,84 | 63,87 | -0,42% | 259,00 |
| 22.01.2024 | 63,83 | 64,14 | 63,18 | 64,14 | 1,28% | 401,00 |
| 19.01.2024 | 62,29 | 63,33 | 62,10 | 63,33 | 1,73% | 1.853,00 |
| 18.01.2024 | 58,67 | 63,00 | 58,22 | 62,25 | 6,67% | 715,00 |
| 17.01.2024 | 58,61 | 58,70 | 58,27 | 58,36 | -0,09% | 317,00 |
| 16.01.2024 | 58,25 | 58,71 | 57,98 | 58,41 | 0,46% | 156,00 |
| 15.01.2024 | 58,13 | 58,14 | 57,72 | 58,14 | 0,90% | 302,00 |
| 12.01.2024 | 57,95 | 58,05 | 57,52 | 57,62 | 0,37% | 216,00 |
| 11.01.2024 | 57,71 | 57,83 | 57,41 | 57,41 | -0,07% | 305,00 |
| 10.01.2024 | 57,32 | 57,45 | 57,14 | 57,45 | 0,68% | 1.135,00 |
| 09.01.2024 | 57,08 | 57,09 | 56,05 | 57,06 | 0,32% | 139,00 |
| 08.01.2024 | 56,69 | 56,88 | 56,25 | 56,88 | 0,74% | 421,00 |
| 05.01.2024 | 56,73 | 57,04 | 56,42 | 56,46 | -0,77% | 536,00 |
| 04.01.2024 | 56,86 | 57,03 | 56,66 | 56,90 | 0,07% | 208,00 |
| 03.01.2024 | 58,00 | 58,18 | 56,86 | 56,86 | -1,93% | 416,00 |
| 02.01.2024 | 58,57 | 59,02 | 57,95 | 57,98 | -0,82% | 432,00 |
| 29.12.2023 | 58,78 | 58,82 | 58,46 | 58,46 | -0,51% | 86,00 |
| 28.12.2023 | 59,00 | 59,00 | 58,44 | 58,76 | -0,19% | 779,00 |
| 27.12.2023 | 59,42 | 59,48 | 58,87 | 58,87 | -0,73% | 337,00 |
| 22.12.2023 | 59,14 | 59,45 | 59,14 | 59,30 | 0,32% | 37,00 |
| 21.12.2023 | 59,08 | 59,41 | 59,07 | 59,11 | -0,24% | 311,00 |
| 20.12.2023 | 59,16 | 59,58 | 58,84 | 59,25 | 0,87% | 634,00 |
| 19.12.2023 | 58,92 | 59,20 | 58,74 | 58,74 | -0,84% | 171,00 |
| 18.12.2023 | 58,91 | 59,24 | 58,79 | 59,24 | 1,14% | 419,00 |
| 15.12.2023 | 58,96 | 58,96 | 58,43 | 58,57 | 0,41% | 322,00 |
| 14.12.2023 | 59,10 | 59,39 | 57,80 | 58,33 | -0,31% | 537,00 |
| 13.12.2023 | 59,44 | 59,47 | 58,48 | 58,51 | -0,83% | 219,00 |
| 12.12.2023 | 59,01 | 59,13 | 58,75 | 59,00 | 0,46% | 317,00 |
| 11.12.2023 | 58,01 | 58,84 | 58,01 | 58,73 | 1,54% | 450,00 |
| 08.12.2023 | 58,01 | 58,23 | 57,81 | 57,84 | 0,21% | 452,00 |
| 07.12.2023 | 57,75 | 57,97 | 57,35 | 57,72 | 0,54% | 914,00 |
| 06.12.2023 | 56,22 | 57,41 | 56,22 | 57,41 | 2,23% | 191,00 |
| 05.12.2023 | 55,62 | 56,38 | 55,61 | 56,16 | 0,32% | 441,00 |
| 04.12.2023 | 56,06 | 56,35 | 55,96 | 55,98 | 0,47% | 471,00 |
| 01.12.2023 | 55,32 | 55,72 | 54,98 | 55,72 | 1,20% | 547,00 |
| 30.11.2023 | 54,44 | 55,06 | 54,44 | 55,06 | 1,27% | 1.044,00 |