Holen Sie sich die Stockscreener-App
66.98
0.37%
-0.25
Handel nachbörslich:
66.98
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 |
|---|---|---|---|---|---|
| 2024-05-15 | $67.77 | $66.79 | $0.98 | 3,058,076.0 | -0.37% |
| 2024-05-14 | $67.79 | $67.06 | $0.73 | 2,100,761.0 | -0.19% |
| 2024-05-13 | $68.20 | $67.07 | $1.13 | 2,143,067.0 | -0.77% |
| 2024-05-10 | $68.03 | $67.54 | $0.485 | 1,910,086.0 | +0.38% |
| 2024-05-09 | $67.79 | $66.81 | $0.98 | 2,634,700.0 | +1.26% |
| 2024-05-08 | $66.82 | $65.92 | $0.9037 | 3,763,584.0 | +0.56% |
| 2024-05-07 | $67.43 | $66.38 | $1.05 | 4,479,957.0 | -0.49% |
| 2024-05-06 | $68.33 | $66.71 | $1.62 | 5,364,074.0 | -2.47% |
| 2024-05-03 | $68.95 | $68.02 | $0.93 | 2,550,951.0 | +0.50% |
| 2024-05-02 | $68.57 | $67.46 | $1.11 | 3,008,469.0 | -0.13% |
| 2024-05-01 | $68.78 | $67.73 | $1.05 | 3,286,361.0 | +0.35% |
| 2024-04-30 | $68.64 | $67.89 | $0.745 | 2,977,986.0 | -0.79% |
| 2024-04-29 | $68.81 | $68.04 | $0.775 | 2,589,446.0 | +0.45% |
| 2024-04-26 | $68.60 | $67.68 | $0.92 | 2,740,677.0 | +0.04% |
| 2024-04-25 | $68.41 | $66.96 | $1.45 | 2,659,426.0 | +0.59% |
| 2024-04-24 | $68.20 | $66.79 | $1.41 | 3,014,758.0 | +0.34% |
| 2024-04-23 | $68.14 | $67.46 | $0.685 | 3,543,709.0 | +0.09% |
| 2024-04-22 | $67.95 | $67.20 | $0.75 | 2,831,366.0 | -0.18% |
| 2024-04-19 | $68.10 | $67.30 | $0.805 | 3,630,606.0 | +0.10% |
| 2024-04-18 | $69.03 | $67.36 | $1.67 | 3,522,576.0 | -1.43% |
| 2024-04-17 | $69.23 | $67.88 | $1.35 | 4,129,271.0 | -0.45% |
| 2024-04-16 | $69.81 | $68.65 | $1.16 | 3,898,656.0 | -0.86% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05 | $68.95 | $65.92 | $3.03 | 37,358,162.0 | -1.41% |
| 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% |
Fastenal Co.-Aktien (FAST) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $53.49 | $46.68 | $6.81 | 70,897,069.0 | -8.13% |
| 2022-11 | $52.93 | $47.21 | $5.72 | 66,066,258.0 | +6.58% |
| 2022-10 | $48.91 | $43.73 | $5.18 | 85,061,736.0 | +4.97% |
| 2022-09 | $51.79 | $45.82 | $5.97 | 76,625,167.0 | -8.52% |
| 2022-08 | $56.65 | $50.04 | $6.61 | 59,639,924.0 | -2.01% |
| 2022-07 | $51.63 | $45.68 | $5.95 | 69,914,303.0 | +2.88% |
| 2022-06 | $55.20 | $48.10 | $7.09 | 61,153,882.0 | -6.80% |
| 2022-05 | $57.34 | $50.35 | $6.99 | 71,962,516.0 | -3.16% |
| 2022-04 | $60.72 | $54.65 | $6.07 | 72,818,413.0 | -6.89% |
| 2022-03 | $60.73 | $51.12 | $9.62 | 81,670,772.0 | +15.43% |
| 2022-02 | $57.65 | $48.84 | $8.81 | 65,277,789.0 | -9.21% |
| 2022-01 | $64.10 | $54.04 | $10.06 | 70,852,180.0 | -11.52% |
0.91%
0.36%
Kapitalisierung:
|
Volumen (24h):