82.10
price up icon2.34%   1.91
after-market Handel nachbörslich: 82.10
loading

Fastenal Co-Aktien (FAST) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-04-24 $82.20 $80.14 $2.06 3,307,661.0 +2.38%
2025-04-23 $82.40 $79.79 $2.61 4,066,438.0 -1.53%
2025-04-22 $81.84 $80.53 $1.31 2,961,680.0 +1.43%
2025-04-21 $81.45 $79.67 $1.79 3,089,689.0 -1.58%
2025-04-17 $82.06 $80.66 $1.40 3,497,516.0 +1.40%
2025-04-16 $81.81 $79.85 $1.96 4,041,084.0 -1.47%
2025-04-15 $82.42 $81.10 $1.32 3,135,688.0 +0.43%
2025-04-14 $81.89 $79.91 $1.97 5,289,705.0 +0.82%
2025-04-11 $81.31 $74.75 $6.56 7,412,611.0 +6.40%
2025-04-10 $77.26 $73.25 $4.01 7,598,020.0 -0.89%
2025-04-09 $76.67 $70.72 $5.95 7,858,239.0 +7.40%
2025-04-08 $75.09 $70.61 $4.48 4,379,909.0 -1.33%
2025-04-07 $75.42 $70.82 $4.60 7,506,595.0 -3.04%
2025-04-04 $77.95 $74.36 $3.59 5,434,552.0 -4.60%
2025-04-03 $78.90 $77.35 $1.55 5,664,102.0 +0.00%
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%

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 $82.42 $70.61 $11.81 79,618,195.0 +5.87%
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
$1,019.62
price up icon 2.56%
$169.41
price up icon 3.50%
industrial_distribution WSO
$453.24
price up icon 1.56%
$288.70
price down icon 6.56%
industrial_distribution CNM
$52.41
price up icon 3.64%
Kapitalisierung:     |  Volumen (24h):