50.18
price down icon0.04%   -0.02
after-market Handel nachbörslich: 50.18
loading

Fastenal Co-Aktien (FAST) Preisverlauf

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%
industrial_distribution GWW
$1,014.47
price down icon 0.25%
$234.24
price down icon 0.37%
industrial_distribution QXO
$21.03
price up icon 0.62%
industrial_distribution WSO
$401.70
price down icon 1.71%
industrial_distribution CNM
$65.17
price down icon 0.88%
Kapitalisierung:     |  Volumen (24h):