Holen Sie sich die Stockscreener-App
40.41
0.93%
-0.3862
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt FAST?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Fastenal Co-Aktien (FAST) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-09 | $40.90 | $40.36 | $0.5315 | 3,275,004.0 | -0.94% |
| 2025-12-08 | $41.49 | $40.74 | $0.755 | 5,214,941.0 | -1.69% |
| 2025-12-05 | $41.98 | $41.38 | $0.60 | 7,060,419.0 | -0.63% |
| 2025-12-04 | $42.17 | $41.57 | $0.60 | 6,514,271.0 | +1.32% |
| 2025-12-03 | $41.31 | $40.35 | $0.96 | 6,503,123.0 | +1.85% |
| 2025-12-02 | $40.58 | $39.80 | $0.775 | 4,679,437.0 | +0.80% |
| 2025-12-01 | $40.70 | $40.00 | $0.70 | 5,907,209.0 | -0.62% |
| 2025-11-28 | $40.51 | $40.23 | $0.28 | 2,175,805.0 | +0.25% |
| 2025-11-26 | $40.45 | $39.92 | $0.525 | 6,342,329.0 | +0.52% |
| 2025-11-25 | $40.16 | $39.40 | $0.755 | 5,570,017.0 | +1.26% |
| 2025-11-24 | $39.91 | $39.38 | $0.53 | 11,513,459.0 | -0.80% |
| 2025-11-21 | $40.21 | $38.97 | $1.24 | 8,311,526.0 | +1.94% |
| 2025-11-20 | $40.05 | $39.02 | $1.02 | 7,159,546.0 | -1.01% |
| 2025-11-19 | $40.04 | $39.47 | $0.575 | 6,210,927.0 | -1.03% |
| 2025-11-18 | $40.10 | $39.44 | $0.66 | 7,138,623.0 | +0.65% |
| 2025-11-17 | $40.64 | $39.54 | $1.10 | 6,935,538.0 | -1.85% |
| 2025-11-14 | $41.00 | $40.41 | $0.585 | 6,337,433.0 | -0.74% |
| 2025-11-13 | $41.24 | $40.62 | $0.625 | 9,089,899.0 | -0.54% |
| 2025-11-12 | $41.10 | $40.52 | $0.58 | 6,703,482.0 | -0.70% |
| 2025-11-11 | $41.49 | $41.15 | $0.345 | 5,808,075.0 | -0.22% |
Fastenal Co-Aktien (FAST) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Fastenal Co-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FAST-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Fastenal Co-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Fastenal Co-Aktien (FAST) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $42.17 | $39.80 | $2.37 | 39,154,404.0 | +0.04% |
| 2025-11 | $41.98 | $38.97 | $3.01 | 127,918,761.0 | -1.82% |
| 2025-10 | $49.09 | $40.76 | $8.33 | 158,330,012.0 | -16.09% |
| 2025-09 | $50.31 | $46.59 | $3.72 | 128,324,663.0 | -1.25% |
| 2025-08 | $50.63 | $44.87 | $5.77 | 116,106,185.0 | +7.65% |
| 2025-07 | $48.10 | $41.75 | $6.35 | 150,791,927.0 | +9.83% |
| 2025-06 | $43.10 | $40.34 | $2.76 | 111,638,743.0 | +1.60% |
| 2025-05 | $83.43 | $40.14 | $43.29 | 72,034,420.0 | -48.94% |
| 2025-04 | $82.42 | $70.61 | $11.81 | 93,564,477.0 | +4.41% |
| 2025-03 | $82.15 | $73.23 | $8.92 | 71,615,604.0 | +2.40% |
| 2025-02 | $76.14 | $72.07 | $4.07 | 50,626,302.0 | +3.40% |
| 2025-01 | $77.72 | $70.72 | $7.00 | 62,784,054.0 | +1.85% |
Fastenal Co-Aktien (FAST) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $84.10 | $71.27 | $12.83 | 49,984,644.0 | -13.93% |
| 2024-11 | $84.88 | $77.51 | $7.37 | 49,344,047.0 | +6.88% |
| 2024-10 | $78.75 | $69.37 | $9.38 | 64,459,564.0 | +9.47% |
| 2024-09 | $72.49 | $64.09 | $8.40 | 44,862,194.0 | +4.60% |
| 2024-08 | $71.12 | $64.91 | $6.22 | 45,422,070.0 | -3.49% |
| 2024-07 | $71.72 | $61.36 | $10.36 | 72,162,987.0 | +12.59% |
| 2024-06 | $66.02 | $61.87 | $4.15 | 57,931,574.0 | -4.76% |
| 2024-05 | $68.95 | $63.86 | $5.09 | 72,479,022.0 | -2.88% |
| 2024-04 | $77.14 | $66.79 | $10.35 | 87,211,837.0 | -11.93% |
| 2024-03 | $79.04 | $72.09 | $6.95 | 70,979,491.0 | +5.66% |
| 2024-02 | $73.99 | $67.96 | $6.03 | 67,608,355.0 | +7.01% |
| 2024-01 | $70.09 | $61.33 | $8.77 | 102,243,828.0 | +5.34% |
Fastenal Co-Aktien (FAST) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $65.66 | $59.78 | $5.88 | 67,086,455.0 | +8.00% |
| 2023-11 | $61.25 | $58.04 | $3.21 | 61,477,119.0 | +2.79% |
| 2023-10 | $60.93 | $53.94 | $6.99 | 93,827,748.0 | +6.77% |
| 2023-09 | $58.13 | $53.83 | $4.30 | 56,211,302.0 | -5.11% |
| 2023-08 | $58.83 | $55.96 | $2.87 | 52,762,995.0 | -1.76% |
| 2023-07 | $59.43 | $56.30 | $3.13 | 78,683,245.0 | -0.64% |
| 2023-06 | $59.30 | $52.86 | $6.44 | 70,480,972.0 | +9.55% |
| 2023-05 | $55.62 | $52.85 | $2.77 | 52,411,498.0 | +0.02% |
| 2023-04 | $55.13 | $50.30 | $4.83 | 70,364,150.0 | -0.19% |
| 2023-03 | $54.27 | $50.79 | $3.48 | 72,798,413.0 | +4.62% |
| 2023-02 | $55.34 | $50.04 | $5.30 | 57,313,082.0 | +2.00% |
| 2023-01 | $50.59 | $45.70 | $4.89 | 76,042,531.0 | +6.83% |
0.42%
7.86%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):