77.92
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 |
---|---|---|---|---|---|
2025-04-03 | $78.90 | $77.35 | $1.55 | 2,634,812.0 | -0.09% |
2025-04-02 | $78.17 | $76.58 | $1.59 | 1,974,289.0 | +0.52% |
2025-04-01 | $77.69 | $76.42 | $1.27 | 2,400,417.0 | +0.08% |
2025-03-31 | $77.82 | $75.85 | $1.97 | 4,355,518.0 | +1.81% |
2025-03-28 | $78.13 | $75.86 | $2.27 | 2,688,782.0 | -2.01% |
2025-03-27 | $77.85 | $76.72 | $1.13 | 2,432,227.0 | +0.83% |
2025-03-26 | $78.11 | $76.96 | $1.16 | 2,509,117.0 | +0.00% |
2025-03-25 | $77.67 | $76.78 | $0.89 | 2,441,936.0 | +0.19% |
2025-03-24 | $77.03 | $75.38 | $1.65 | 2,757,171.0 | +2.96% |
2025-03-21 | $75.35 | $74.36 | $0.994 | 7,289,857.0 | -1.03% |
2025-03-20 | $76.42 | $75.27 | $1.15 | 1,835,070.0 | -1.24% |
2025-03-19 | $76.81 | $75.80 | $1.01 | 2,486,362.0 | +0.49% |
2025-03-18 | $76.33 | $75.48 | $0.845 | 2,667,327.0 | +0.03% |
2025-03-17 | $76.38 | $75.15 | $1.23 | 2,394,606.0 | +1.08% |
2025-03-14 | $75.36 | $73.40 | $1.96 | 4,002,095.0 | +2.13% |
2025-03-13 | $76.06 | $73.57 | $2.50 | 3,538,997.0 | -3.03% |
2025-03-12 | $77.47 | $75.55 | $1.92 | 2,918,661.0 | -1.76% |
2025-03-11 | $80.11 | $77.31 | $2.80 | 4,738,969.0 | -3.07% |
2025-03-10 | $82.15 | $79.46 | $2.69 | 5,170,047.0 | -0.23% |
2025-03-07 | $80.33 | $77.45 | $2.88 | 4,850,079.0 | +2.74% |
2025-03-06 | $78.07 | $75.30 | $2.77 | 4,572,713.0 | +4.51% |
2025-03-05 | $74.94 | $73.23 | $1.71 | 3,015,838.0 | +0.35% |
2025-03-04 | $75.01 | $74.17 | $0.839 | 1,694,659.0 | -0.20% |
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 |
---|---|---|---|---|---|
2025-04 | $78.90 | $76.42 | $2.48 | 7,009,518.0 | +0.50% |
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% |
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):