50.18
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 |
---|---|---|---|---|---|
2025-08-28 | $50.32 | $49.84 | $0.48 | 3,714,724.0 | -0.04% |
2025-08-27 | $50.27 | $49.59 | $0.68 | 4,040,902.0 | +0.48% |
2025-08-26 | $50.43 | $49.50 | $0.9299 | 7,481,137.0 | -0.62% |
2025-08-25 | $50.63 | $50.02 | $0.61 | 5,858,237.0 | -0.24% |
2025-08-22 | $50.60 | $49.33 | $1.27 | 5,442,040.0 | +2.54% |
2025-08-21 | $49.74 | $48.82 | $0.92 | 5,182,117.0 | -0.81% |
2025-08-20 | $50.06 | $49.26 | $0.80 | 6,318,060.0 | -0.72% |
2025-08-19 | $49.94 | $49.06 | $0.88 | 6,059,784.0 | +1.61% |
2025-08-18 | $49.19 | $48.54 | $0.65 | 4,540,346.0 | +0.47% |
2025-08-15 | $49.20 | $48.53 | $0.665 | 5,845,652.0 | +0.39% |
2025-08-14 | $49.23 | $48.68 | $0.55 | 5,337,260.0 | -1.06% |
2025-08-13 | $49.26 | $48.37 | $0.895 | 4,833,333.0 | +1.57% |
2025-08-12 | $48.54 | $47.56 | $0.98 | 4,587,970.0 | +1.28% |
2025-08-11 | $48.21 | $47.23 | $0.975 | 4,899,680.0 | -0.31% |
2025-08-08 | $48.38 | $47.30 | $1.08 | 5,070,369.0 | +1.07% |
2025-08-07 | $47.53 | $46.67 | $0.86 | 8,851,694.0 | +1.50% |
2025-08-06 | $46.90 | $45.70 | $1.20 | 6,306,762.0 | +2.95% |
2025-08-05 | $45.67 | $45.17 | $0.50 | 4,054,824.0 | +0.15% |
2025-08-04 | $45.80 | $44.97 | $0.835 | 5,409,265.0 | -0.15% |
2025-08-01 | $45.91 | $44.87 | $1.05 | 7,659,121.0 | -1.50% |
2025-07-31 | $46.76 | $45.89 | $0.87 | 8,677,932.0 | -0.60% |
2025-07-30 | $46.88 | $46.06 | $0.815 | 5,805,770.0 | -0.41% |
2025-07-29 | $46.86 | $46.38 | $0.48 | 5,710,625.0 | -0.43% |
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 |
---|---|---|---|---|---|
2025-08 | $50.63 | $44.87 | $5.77 | 115,208,001.0 | +8.78% |
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% |
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):