42.68
price down icon0.42%   -0.18
after-market Handel nachbörslich: 42.68
loading

Fastenal Co-Aktien (FAST) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07-02 $42.80 $42.23 $0.565 5,092,442.0 -0.42%
2025-07-01 $43.13 $41.75 $1.38 5,410,301.0 +2.05%
2025-06-30 $42.13 $41.79 $0.34 5,810,666.0 +0.10%
2025-06-27 $42.00 $41.23 $0.77 10,638,712.0 +1.60%
2025-06-26 $41.40 $40.88 $0.515 5,690,228.0 +0.44%
2025-06-25 $41.59 $41.07 $0.52 4,161,535.0 -0.99%
2025-06-24 $41.55 $40.41 $1.15 7,576,961.0 +0.56%
2025-06-23 $41.34 $40.36 $0.98 5,745,415.0 +0.88%
2025-06-20 $41.91 $40.75 $1.16 10,468,694.0 -1.33%
2025-06-18 $41.74 $41.07 $0.67 6,250,120.0 -0.14%
2025-06-17 $42.30 $41.35 $0.945 4,789,467.0 -1.63%
2025-06-16 $42.68 $42.07 $0.61 3,614,234.0 +0.17%
2025-06-13 $42.95 $42.08 $0.87 6,444,947.0 -1.61%
2025-06-12 $43.10 $42.27 $0.83 4,354,371.0 +0.49%
2025-06-11 $42.75 $42.24 $0.51 5,570,790.0 -0.16%
2025-06-10 $42.74 $42.05 $0.69 4,535,470.0 +1.40%
2025-06-09 $42.30 $41.77 $0.53 4,706,241.0 +0.17%
2025-06-06 $42.16 $41.66 $0.50 4,407,429.0 +1.74%
2025-06-05 $41.41 $40.81 $0.60 3,440,750.0 +1.13%
2025-06-04 $41.54 $40.63 $0.91 4,868,197.0 -0.75%
2025-06-03 $41.22 $40.73 $0.49 4,176,141.0 +0.68%

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
2025-07 $43.13 $41.75 $1.38 15,595,185.0 +1.62%
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%
industrial_distribution GWW
$1,035.28
price down icon 1.60%
$221.40
price up icon 0.23%
industrial_distribution WSO
$456.55
price up icon 0.21%
$302.67
price down icon 0.50%
industrial_distribution CNM
$61.84
price up icon 0.90%
Kapitalisierung:     |  Volumen (24h):