60,490$
1,34%
Echtzeit-Aktienkurs Tractor Supply Co
Bid:
Ask:
Aktienkurse zur Tractor Supply Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 59,83 | 60,55 | 59,79 | 60,49 | 1,34% | 3.901.070,00 |
| 14.08.2025 | 58,89 | 59,89 | 58,52 | 59,69 | -0,07% | 3.984.148,00 |
| 13.08.2025 | 59,45 | 59,94 | 59,06 | 59,73 | 0,73% | 4.624.363,00 |
| 12.08.2025 | 59,46 | 60,18 | 58,90 | 59,30 | -0,39% | 4.766.351,00 |
| 11.08.2025 | 59,37 | 59,92 | 58,85 | 59,53 | 0,46% | 4.823.263,00 |
| 08.08.2025 | 60,03 | 60,17 | 59,17 | 59,26 | -1,27% | 3.263.701,00 |
| 07.08.2025 | 60,50 | 60,80 | 59,49 | 60,02 | -0,38% | 2.938.478,00 |
| 06.08.2025 | 59,72 | 60,41 | 59,15 | 60,25 | 0,80% | 3.825.201,00 |
| 05.08.2025 | 59,51 | 60,06 | 59,22 | 59,77 | 0,45% | 3.321.199,00 |
| 04.08.2025 | 57,63 | 59,53 | 57,48 | 59,50 | 3,24% | 5.376.690,00 |
| 01.08.2025 | 57,02 | 57,67 | 55,49 | 57,63 | 1,19% | 5.310.315,00 |
| 31.07.2025 | 57,43 | 58,17 | 56,73 | 56,95 | -1,52% | 4.090.472,00 |
| 30.07.2025 | 58,74 | 58,74 | 57,50 | 57,83 | -1,30% | 4.555.727,00 |
| 29.07.2025 | 58,11 | 59,19 | 57,93 | 58,59 | 0,83% | 5.861.283,00 |
| 28.07.2025 | 59,00 | 59,25 | 57,78 | 58,11 | -2,06% | 7.398.158,00 |
| 25.07.2025 | 59,56 | 59,82 | 58,52 | 59,33 | -0,02% | 7.491.904,00 |
| 24.07.2025 | 63,96 | 63,99 | 57,98 | 59,34 | -0,47% | 15.299.914,00 |
| 23.07.2025 | 59,25 | 60,44 | 58,41 | 59,62 | 1,09% | 10.387.505,00 |
| 22.07.2025 | 57,35 | 59,15 | 57,17 | 58,98 | 2,73% | 4.765.211,00 |
| 21.07.2025 | 56,85 | 57,96 | 56,84 | 57,41 | 1,47% | 4.651.412,00 |
| 18.07.2025 | 57,09 | 57,12 | 55,98 | 56,58 | -0,44% | 4.282.441,00 |
| 17.07.2025 | 56,10 | 56,95 | 56,10 | 56,83 | 1,41% | 3.853.975,00 |
| 16.07.2025 | 56,66 | 56,67 | 54,69 | 56,04 | -0,53% | 5.470.362,00 |
| 15.07.2025 | 58,03 | 58,36 | 56,32 | 56,34 | -2,93% | 6.682.434,00 |
| 14.07.2025 | 56,55 | 58,07 | 56,45 | 58,04 | 2,20% | 4.498.042,00 |
| 11.07.2025 | 57,06 | 57,31 | 56,70 | 56,79 | -1,13% | 5.426.359,00 |
| 10.07.2025 | 57,02 | 58,06 | 56,81 | 57,44 | 0,40% | 4.992.685,00 |
| 09.07.2025 | 56,84 | 57,32 | 56,34 | 57,21 | 0,78% | 4.609.397,00 |
| 08.07.2025 | 56,56 | 56,86 | 55,46 | 56,77 | 0,02% | 5.313.915,00 |
| 07.07.2025 | 54,65 | 56,90 | 54,64 | 56,76 | 3,90% | 8.778.858,00 |
| 03.07.2025 | 55,14 | 55,14 | 54,18 | 54,63 | -0,92% | 2.938.398,00 |
| 02.07.2025 | 54,16 | 55,45 | 54,01 | 55,14 | 1,96% | 6.028.731,00 |
| 01.07.2025 | 52,46 | 54,58 | 52,25 | 54,08 | 2,48% | 7.095.468,00 |
| 30.06.2025 | 51,72 | 52,90 | 51,28 | 52,77 | 2,05% | 5.346.084,00 |
| 27.06.2025 | 52,00 | 52,51 | 51,34 | 51,71 | -0,25% | 9.120.868,00 |
| 26.06.2025 | 53,00 | 53,03 | 51,57 | 51,84 | -1,82% | 5.577.780,00 |
| 25.06.2025 | 53,40 | 53,41 | 52,43 | 52,80 | -1,33% | 7.489.111,00 |
| 24.06.2025 | 52,44 | 53,62 | 52,20 | 53,51 | -0,28% | 10.181.895,00 |
| 23.06.2025 | 52,67 | 53,74 | 52,49 | 53,66 | 2,17% | 4.449.830,00 |
| 20.06.2025 | 52,37 | 52,68 | 51,88 | 52,52 | 0,94% | 5.729.932,00 |
| 18.06.2025 | 51,09 | 52,38 | 51,01 | 52,03 | 2,06% | 4.237.559,00 |
| 17.06.2025 | 51,31 | 52,05 | 50,66 | 50,98 | -1,37% | 4.852.538,00 |
| 16.06.2025 | 52,11 | 52,15 | 51,39 | 51,69 | 0,29% | 4.222.308,00 |
| 13.06.2025 | 51,48 | 51,89 | 51,09 | 51,54 | -0,39% | 3.668.945,00 |
| 12.06.2025 | 51,21 | 52,09 | 50,99 | 51,74 | 0,84% | 4.551.878,00 |
| 11.06.2025 | 51,55 | 51,90 | 50,88 | 51,31 | -0,33% | 4.277.473,00 |
| 10.06.2025 | 50,64 | 51,52 | 50,50 | 51,48 | 1,92% | 4.980.968,00 |
| 09.06.2025 | 50,95 | 51,07 | 50,20 | 50,51 | -0,84% | 4.957.578,00 |
| 06.06.2025 | 51,77 | 51,98 | 50,61 | 50,94 | -0,99% | 6.965.063,00 |
| 05.06.2025 | 49,36 | 52,03 | 49,36 | 51,45 | 4,28% | 10.693.110,00 |
| 04.06.2025 | 49,25 | 50,22 | 49,08 | 49,34 | 0,59% | 6.971.743,00 |
| 03.06.2025 | 47,93 | 49,22 | 47,85 | 49,05 | 2,49% | 7.438.692,00 |
| 02.06.2025 | 48,04 | 48,08 | 47,24 | 47,86 | -1,12% | 6.564.040,00 |
| 30.05.2025 | 49,00 | 49,26 | 48,25 | 48,40 | -1,16% | 7.724.267,00 |
| 29.05.2025 | 49,19 | 49,79 | 48,52 | 48,97 | -0,18% | 5.663.626,00 |
| 28.05.2025 | 50,13 | 50,32 | 48,93 | 49,06 | -2,62% | 5.160.685,00 |
| 27.05.2025 | 50,14 | 50,81 | 49,91 | 50,38 | 1,37% | 6.118.125,00 |
| 23.05.2025 | 49,21 | 49,98 | 49,11 | 49,70 | 0,06% | 3.690.154,00 |
| 22.05.2025 | 50,05 | 50,13 | 48,91 | 49,67 | -0,74% | 4.827.502,00 |
| 21.05.2025 | 51,15 | 51,15 | 49,94 | 50,04 | -3,02% | 5.407.096,00 |
| 20.05.2025 | 52,75 | 53,04 | 51,39 | 51,60 | -2,48% | 4.912.265,00 |
| 19.05.2025 | 52,55 | 53,19 | 52,25 | 52,91 | -0,15% | 4.762.645,00 |
| 16.05.2025 | 52,17 | 53,14 | 51,93 | 52,99 | 1,57% | 5.246.934,00 |
| 15.05.2025 | 51,38 | 52,18 | 51,03 | 52,17 | 1,54% | 5.328.648,00 |
| 14.05.2025 | 52,19 | 52,31 | 51,32 | 51,38 | -1,78% | 6.401.343,00 |
| 13.05.2025 | 52,63 | 52,88 | 51,68 | 52,31 | -0,78% | 9.814.471,00 |
| 12.05.2025 | 52,47 | 53,21 | 52,05 | 52,72 | 2,77% | 6.581.770,00 |
| 09.05.2025 | 51,45 | 51,65 | 50,54 | 51,30 | -0,23% | 3.559.954,00 |
| 08.05.2025 | 51,18 | 51,95 | 50,86 | 51,42 | 0,90% | 4.125.517,00 |
| 07.05.2025 | 51,29 | 51,52 | 50,42 | 50,96 | -0,12% | 4.095.617,00 |
| 06.05.2025 | 51,01 | 51,21 | 50,66 | 51,02 | -0,43% | 3.509.094,00 |
| 05.05.2025 | 50,82 | 51,57 | 50,55 | 51,24 | 0,79% | 4.756.744,00 |
| 02.05.2025 | 50,91 | 51,53 | 50,39 | 50,84 | 0,97% | 6.273.833,00 |
| 01.05.2025 | 49,94 | 50,63 | 49,18 | 50,35 | -0,53% | 5.541.449,00 |
| 30.04.2025 | 49,60 | 50,88 | 49,35 | 50,62 | 1,50% | 10.103.604,00 |
| 29.04.2025 | 48,62 | 49,94 | 48,41 | 49,87 | 1,78% | 3.447.993,00 |
| 28.04.2025 | 49,92 | 50,32 | 48,25 | 49,00 | -1,84% | 6.363.293,00 |
| 25.04.2025 | 49,21 | 50,13 | 48,95 | 49,92 | 1,88% | 6.942.728,00 |
| 24.04.2025 | 48,10 | 49,12 | 46,85 | 49,00 | -3,41% | 12.395.489,00 |
| 23.04.2025 | 51,68 | 52,15 | 50,45 | 50,73 | 0,89% | 6.598.474,00 |
| 22.04.2025 | 49,84 | 51,11 | 49,84 | 50,28 | 1,39% | 5.804.041,00 |
| 21.04.2025 | 50,19 | 50,33 | 48,90 | 49,59 | -1,14% | 5.127.760,00 |
| 17.04.2025 | 49,61 | 50,50 | 49,49 | 50,16 | 1,62% | 4.481.931,00 |
| 16.04.2025 | 51,00 | 51,08 | 49,24 | 49,36 | -3,22% | 4.714.164,00 |
| 15.04.2025 | 52,27 | 52,27 | 50,82 | 51,00 | -2,24% | 4.287.359,00 |
| 14.04.2025 | 52,29 | 52,72 | 51,57 | 52,17 | 0,97% | 3.863.065,00 |
| 11.04.2025 | 51,27 | 51,85 | 49,70 | 51,67 | 0,68% | 4.321.003,00 |
| 10.04.2025 | 50,96 | 52,05 | 50,05 | 51,32 | -0,12% | 5.802.840,00 |
| 09.04.2025 | 47,27 | 51,70 | 46,97 | 51,38 | 7,00% | 7.448.853,00 |
| 08.04.2025 | 50,63 | 50,84 | 47,42 | 48,02 | -2,70% | 8.636.579,00 |
| 07.04.2025 | 50,17 | 52,30 | 48,82 | 49,35 | -5,82% | 9.250.048,00 |
| 04.04.2025 | 53,51 | 55,80 | 52,29 | 52,40 | -6,04% | 7.532.349,00 |
| 03.04.2025 | 55,64 | 56,19 | 54,62 | 55,77 | 0,27% | 7.007.786,00 |
| 02.04.2025 | 54,56 | 55,95 | 54,25 | 55,62 | 0,89% | 3.224.572,00 |
| 01.04.2025 | 54,89 | 55,44 | 54,53 | 55,13 | 0,05% | 4.638.555,00 |
| 31.03.2025 | 53,54 | 55,42 | 53,47 | 55,10 | 3,05% | 7.949.365,00 |
| 28.03.2025 | 54,08 | 54,21 | 53,32 | 53,47 | -1,27% | 3.592.155,00 |
| 27.03.2025 | 53,91 | 54,69 | 53,50 | 54,16 | 0,54% | 3.868.371,00 |
| 26.03.2025 | 52,92 | 54,07 | 52,86 | 53,87 | 1,97% | 2.448.940,00 |
| 25.03.2025 | 53,38 | 53,72 | 52,51 | 52,83 | -1,31% | 3.182.496,00 |