29,248€
-3,71%
Echtzeit-Aktienkurs Tractor Supply Co.
Bid:
Ask:
Aktienkurse zur Tractor Supply Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 30,30 | 30,36 | 28,61 | 29,26 | -3,68% | 489,00 |
| 08.09.2026 | 30,10 | 30,79 | 29,96 | 30,38 | 0,86% | 177,00 |
| 07.09.2026 | 30,13 | 30,14 | 30,08 | 30,12 | -0,02% | 113,00 |
| 04.09.2026 | 29,75 | 30,53 | 29,42 | 30,12 | 1,24% | 4.311,00 |
| 03.09.2026 | 30,05 | 30,59 | 29,35 | 29,75 | -1,14% | 3.311,00 |
| 02.09.2026 | 29,99 | 30,65 | 29,87 | 30,10 | 0,47% | 1.748,00 |
| 01.09.2026 | 30,06 | 30,60 | 29,89 | 29,96 | -0,30% | 403,00 |
| 31.08.2026 | 29,98 | 30,56 | 29,62 | 30,05 | 0,17% | 391,00 |
| 28.08.2026 | 29,80 | 30,23 | 29,71 | 30,00 | 0,62% | 543,00 |
| 27.08.2026 | 30,05 | 30,09 | 29,58 | 29,81 | -0,80% | 228,00 |
| 26.08.2026 | 30,34 | 30,51 | 29,87 | 30,05 | -0,92% | 90,00 |
| 25.08.2026 | 30,83 | 30,84 | 30,29 | 30,33 | -1,54% | - |
| 24.08.2026 | 29,75 | 30,95 | 29,67 | 30,81 | 2,92% | 3.279,00 |
| 21.08.2026 | 29,99 | 30,28 | 29,77 | 29,93 | -0,30% | 3.886,00 |
| 20.08.2026 | 29,77 | 30,11 | 29,63 | 30,02 | -1,09% | 72,00 |
| 19.08.2026 | 29,95 | 30,90 | 29,81 | 30,35 | 8,53% | 466,00 |
| 05.05.2026 | 27,77 | 28,32 | 27,33 | 27,97 | 1,37% | 956,00 |
| 04.05.2026 | 28,94 | 29,22 | 27,56 | 27,59 | -7,84% | 1.605,00 |
| 30.04.2026 | 29,83 | 30,00 | 29,41 | 29,94 | 0,61% | 358,00 |
| 29.04.2026 | 30,43 | 30,47 | 29,38 | 29,75 | -2,12% | 2.511,00 |
| 28.04.2026 | 30,48 | 31,10 | 30,16 | 30,40 | -0,01% | 1.916,00 |
| 27.04.2026 | 31,43 | 31,47 | 30,30 | 30,40 | -2,99% | 917,00 |
| 24.04.2026 | 32,82 | 32,84 | 31,24 | 31,34 | -4,23% | 1.712,00 |
| 23.04.2026 | 33,23 | 33,39 | 32,56 | 32,72 | -1,67% | 349,00 |
| 22.04.2026 | 33,87 | 34,21 | 32,71 | 33,28 | -1,33% | 1.503,00 |
| 21.04.2026 | 38,08 | 38,45 | 33,14 | 33,73 | -11,41% | 3.954,00 |
| 20.04.2026 | 38,28 | 38,41 | 37,49 | 38,07 | -0,46% | 629,00 |
| 17.04.2026 | 37,87 | 38,39 | 37,80 | 38,24 | 0,85% | 354,00 |
| 16.04.2026 | 37,91 | 38,41 | 37,61 | 37,92 | 0,03% | 222,00 |
| 15.04.2026 | 38,18 | 38,58 | 37,65 | 37,91 | -0,66% | 210,00 |
| 14.04.2026 | 38,63 | 38,96 | 38,14 | 38,16 | -1,25% | 2.177,00 |
| 13.04.2026 | 38,43 | 38,65 | 37,84 | 38,64 | 0,56% | 155,00 |
| 10.04.2026 | 39,05 | 39,08 | 38,27 | 38,43 | -1,47% | 166,00 |
| 09.04.2026 | 38,74 | 39,18 | 38,14 | 39,00 | 0,49% | 30,00 |
| 08.04.2026 | 38,10 | 38,95 | 37,49 | 38,81 | 3,13% | 102,00 |
| 07.04.2026 | 39,34 | 39,36 | 37,34 | 37,63 | -0,88% | 696,00 |
| 02.04.2026 | 38,25 | 38,56 | 37,61 | 37,97 | -1,15% | 196,00 |
| 01.04.2026 | 39,18 | 39,25 | 38,27 | 38,41 | -2,07% | 741,00 |
| 31.03.2026 | 39,83 | 40,27 | 38,75 | 39,22 | -1,02% | 447,00 |
| 30.03.2026 | 38,97 | 40,03 | 38,95 | 39,63 | 1,64% | 387,00 |
| 27.03.2026 | 39,78 | 39,89 | 38,89 | 38,99 | -1,98% | 144,00 |
| 26.03.2026 | 39,73 | 40,33 | 39,61 | 39,77 | 0,06% | - |
| 25.03.2026 | 39,23 | 40,07 | 39,05 | 39,75 | 1,47% | 134,00 |
| 24.03.2026 | 39,39 | 39,75 | 38,41 | 39,17 | -0,36% | 891,00 |
| 23.03.2026 | 39,52 | 40,18 | 39,23 | 39,32 | -0,58% | 2.622,00 |
| 20.03.2026 | 39,95 | 40,18 | 39,35 | 39,55 | -0,85% | 182,00 |
| 19.03.2026 | 40,14 | 40,17 | 39,47 | 39,89 | -0,46% | 1.287,00 |
| 18.03.2026 | 41,20 | 41,53 | 40,05 | 40,07 | -2,67% | 269,00 |
| 17.03.2026 | 42,45 | 42,50 | 41,13 | 41,17 | -2,78% | 563,00 |
| 16.03.2026 | 41,42 | 42,76 | 41,15 | 42,35 | 2,31% | 42,00 |
| 13.03.2026 | 41,87 | 42,39 | 41,21 | 41,39 | -0,93% | 204,00 |
| 12.03.2026 | 42,84 | 43,12 | 41,74 | 41,78 | -2,27% | 204,00 |
| 11.03.2026 | 43,29 | 43,57 | 42,42 | 42,75 | -1,40% | 99,00 |
| 10.03.2026 | 43,57 | 43,98 | 42,99 | 43,36 | -0,23% | 1.020,00 |
| 09.03.2026 | 43,11 | 44,07 | 42,71 | 43,46 | 0,68% | 216,00 |
| 06.03.2026 | 43,52 | 43,67 | 42,84 | 43,17 | -0,80% | 38,00 |
| 05.03.2026 | 43,61 | 43,83 | 42,61 | 43,52 | 0,06% | 317,00 |
| 04.03.2026 | 44,31 | 44,69 | 43,46 | 43,49 | -2,06% | 129,00 |
| 03.03.2026 | 44,61 | 44,94 | 43,74 | 44,40 | -0,69% | 728,00 |
| 02.03.2026 | 43,79 | 45,08 | 43,61 | 44,71 | 1,93% | 327,00 |
| 27.02.2026 | 43,37 | 44,01 | 42,63 | 43,87 | 1,12% | 15,00 |
| 26.02.2026 | 43,79 | 44,25 | 43,31 | 43,38 | -1,14% | 356,00 |
| 25.02.2026 | 45,13 | 45,26 | 43,80 | 43,88 | -3,01% | 139,00 |
| 24.02.2026 | 45,51 | 46,25 | 45,13 | 45,24 | -1,07% | 145,00 |
| 23.02.2026 | 44,74 | 46,03 | 44,55 | 45,73 | 1,67% | 226,00 |
| 20.02.2026 | 44,20 | 45,11 | 43,97 | 44,98 | 1,94% | 12,00 |
| 19.02.2026 | 44,53 | 44,92 | 43,84 | 44,12 | -1,03% | 1.190,00 |
| 18.02.2026 | 44,50 | 44,75 | 43,85 | 44,58 | 0,28% | 207,00 |
| 17.02.2026 | 46,41 | 46,55 | 43,85 | 44,46 | -4,27% | 216,00 |
| 16.02.2026 | 46,38 | 46,46 | 46,37 | 46,44 | 0,14% | 198,00 |
| 13.02.2026 | 45,92 | 46,81 | 45,56 | 46,37 | 1,16% | - |
| 12.02.2026 | 45,97 | 47,26 | 45,71 | 45,84 | -0,19% | 30,00 |
| 11.02.2026 | 45,38 | 46,05 | 45,08 | 45,93 | 1,06% | 31,00 |
| 10.02.2026 | 45,16 | 45,59 | 44,74 | 45,45 | 0,70% | 290,00 |
| 09.02.2026 | 46,92 | 46,94 | 44,98 | 45,13 | -4,07% | 224,00 |
| 06.02.2026 | 46,19 | 47,07 | 45,78 | 47,05 | 1,73% | 6.872,00 |
| 05.02.2026 | 46,87 | 46,90 | 45,98 | 46,24 | -1,21% | 233,00 |
| 04.02.2026 | 45,21 | 47,53 | 45,14 | 46,81 | 3,44% | 112,00 |
| 03.02.2026 | 44,88 | 45,94 | 44,51 | 45,25 | 0,64% | 709,00 |
| 02.02.2026 | 42,56 | 45,02 | 42,38 | 44,97 | 4,77% | 277,00 |
| 30.01.2026 | 42,69 | 43,61 | 42,03 | 42,92 | 0,82% | 963,00 |
| 29.01.2026 | 45,92 | 46,06 | 42,05 | 42,57 | -7,65% | 2.744,00 |
| 28.01.2026 | 46,60 | 47,06 | 45,78 | 46,10 | -0,40% | 15,00 |
| 27.01.2026 | 46,80 | 47,02 | 46,06 | 46,28 | -1,03% | 559,00 |
| 26.01.2026 | 46,15 | 47,38 | 46,10 | 46,76 | 1,15% | 255,00 |
| 23.01.2026 | 45,48 | 46,76 | 45,44 | 46,23 | 1,74% | 159,00 |
| 22.01.2026 | 45,68 | 46,62 | 45,29 | 45,44 | -0,14% | 375,00 |
| 21.01.2026 | 43,49 | 45,73 | 43,41 | 45,50 | 4,69% | 159,00 |
| 20.01.2026 | 43,27 | 44,06 | 42,89 | 43,47 | -0,54% | 936,00 |
| 19.01.2026 | 43,61 | 43,78 | 43,55 | 43,70 | -0,65% | 93,00 |
| 16.01.2026 | 43,68 | 44,16 | 42,86 | 43,99 | 0,69% | 566,00 |
| 15.01.2026 | 44,11 | 44,31 | 43,43 | 43,69 | -0,57% | 108,00 |
| 14.01.2026 | 44,41 | 44,57 | 43,68 | 43,94 | -1,12% | 790,00 |
| 13.01.2026 | 43,43 | 44,48 | 43,25 | 44,44 | 2,37% | 143,00 |
| 12.01.2026 | 44,08 | 44,17 | 43,11 | 43,41 | -1,90% | 48,00 |
| 09.01.2026 | 44,13 | 44,81 | 43,84 | 44,25 | 0,50% | 86,00 |
| 08.01.2026 | 42,69 | 44,69 | 42,19 | 44,03 | 3,07% | 354,00 |
| 07.01.2026 | 43,08 | 43,56 | 42,69 | 42,72 | -0,74% | 491,00 |
| 06.01.2026 | 42,48 | 43,32 | 42,15 | 43,04 | 1,22% | 381,00 |
| 05.01.2026 | 43,51 | 43,70 | 42,35 | 42,52 | -1,94% | 416,00 |