31,740$
-2,43%
Echtzeit-Aktienkurs Tractor Supply Co.
Bid:
Ask:
Aktienkurse zur Tractor Supply Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 32,60 | 32,90 | 31,40 | 31,74 | -2,43% | 14.928.088,00 |
| 06.05.2026 | 33,21 | 33,37 | 32,10 | 32,53 | -0,46% | 16.911.054,00 |
| 05.05.2026 | 32,05 | 33,13 | 31,98 | 32,68 | 1,15% | 20.023.094,00 |
| 04.05.2026 | 33,60 | 33,97 | 32,26 | 32,31 | -4,49% | 18.113.397,00 |
| 01.05.2026 | 35,12 | 35,27 | 33,65 | 33,83 | -3,62% | 14.341.528,00 |
| 30.04.2026 | 34,76 | 35,21 | 34,41 | 35,10 | 0,95% | 11.361.802,00 |
| 29.04.2026 | 35,05 | 35,31 | 34,37 | 34,77 | -2,30% | 10.732.613,00 |
| 28.04.2026 | 36,03 | 36,38 | 35,26 | 35,59 | -0,22% | 9.678.333,00 |
| 27.04.2026 | 36,82 | 36,97 | 35,51 | 35,67 | -2,91% | 13.036.815,00 |
| 24.04.2026 | 37,76 | 37,95 | 36,60 | 36,74 | -3,75% | 13.637.503,00 |
| 23.04.2026 | 38,98 | 38,98 | 38,04 | 38,17 | -2,03% | 11.327.668,00 |
| 22.04.2026 | 39,70 | 40,14 | 38,30 | 38,96 | -1,54% | 14.124.945,00 |
| 21.04.2026 | 42,60 | 42,90 | 38,92 | 39,57 | -11,69% | 25.840.149,00 |
| 20.04.2026 | 45,00 | 45,21 | 44,18 | 44,81 | -0,44% | 10.427.419,00 |
| 17.04.2026 | 44,70 | 45,42 | 44,66 | 45,01 | 0,85% | 8.804.175,00 |
| 16.04.2026 | 44,75 | 45,26 | 44,28 | 44,63 | -0,27% | 8.462.354,00 |
| 15.04.2026 | 44,88 | 45,49 | 44,40 | 44,75 | -0,60% | 6.786.777,00 |
| 14.04.2026 | 45,26 | 46,00 | 44,98 | 45,02 | -0,92% | 4.813.479,00 |
| 13.04.2026 | 45,13 | 45,48 | 44,33 | 45,44 | 0,91% | 6.890.071,00 |
| 10.04.2026 | 45,60 | 45,77 | 44,87 | 45,03 | -1,34% | 4.689.732,00 |
| 09.04.2026 | 44,94 | 45,88 | 44,45 | 45,64 | 0,80% | 3.973.363,00 |
| 08.04.2026 | 44,42 | 45,57 | 44,28 | 45,28 | 3,76% | 6.164.214,00 |
| 07.04.2026 | 44,53 | 44,82 | 43,23 | 43,64 | -3,86% | 5.090.126,00 |
| 06.04.2026 | 43,62 | 45,45 | 43,55 | 45,39 | 3,58% | 4.951.325,00 |
| 02.04.2026 | 44,15 | 44,35 | 43,35 | 43,82 | -1,59% | 7.551.485,00 |
| 01.04.2026 | 45,37 | 45,53 | 44,33 | 44,53 | -1,70% | 6.107.378,00 |
| 31.03.2026 | 45,82 | 46,40 | 44,74 | 45,30 | -0,24% | 8.072.045,00 |
| 30.03.2026 | 45,61 | 45,85 | 45,13 | 45,41 | 1,20% | 4.361.722,00 |
| 27.03.2026 | 45,75 | 46,18 | 44,79 | 44,87 | -2,22% | 7.465.411,00 |
| 26.03.2026 | 45,91 | 46,56 | 45,70 | 45,89 | -0,15% | 3.946.511,00 |
| 25.03.2026 | 46,24 | 46,62 | 45,19 | 45,96 | 1,03% | 3.940.769,00 |
| 24.03.2026 | 45,32 | 46,06 | 44,44 | 45,49 | -0,39% | 6.092.974,00 |
| 23.03.2026 | 46,60 | 46,65 | 45,61 | 45,67 | -0,22% | 5.775.044,00 |
| 20.03.2026 | 46,10 | 46,37 | 45,45 | 45,77 | -0,89% | 5.750.779,00 |
| 19.03.2026 | 45,72 | 46,34 | 45,47 | 46,18 | 0,50% | 4.844.213,00 |
| 18.03.2026 | 47,03 | 47,40 | 45,93 | 45,95 | -3,36% | 5.421.553,00 |
| 17.03.2026 | 48,86 | 49,06 | 47,47 | 47,55 | -2,52% | 4.822.924,00 |
| 16.03.2026 | 47,82 | 49,16 | 47,82 | 48,78 | 3,26% | 6.011.150,00 |
| 13.03.2026 | 48,33 | 48,67 | 47,05 | 47,24 | -1,79% | 4.480.990,00 |
| 12.03.2026 | 49,34 | 49,45 | 48,05 | 48,10 | -2,77% | 6.196.174,00 |
| 11.03.2026 | 50,26 | 50,68 | 49,16 | 49,47 | -1,73% | 3.982.212,00 |
| 10.03.2026 | 50,27 | 51,21 | 50,03 | 50,34 | -0,65% | 5.805.596,00 |
| 09.03.2026 | 49,62 | 51,10 | 49,46 | 50,67 | 1,02% | 8.925.733,00 |
| 06.03.2026 | 50,30 | 50,55 | 49,59 | 50,16 | -0,69% | 4.922.700,00 |
| 05.03.2026 | 50,01 | 50,76 | 49,42 | 50,51 | -0,16% | 7.387.085,00 |
| 04.03.2026 | 51,58 | 51,97 | 50,59 | 50,59 | -1,96% | 6.445.912,00 |
| 03.03.2026 | 51,39 | 51,93 | 50,64 | 51,60 | -1,30% | 4.618.968,00 |
| 02.03.2026 | 51,76 | 52,72 | 51,13 | 52,28 | 0,85% | 7.832.831,00 |
| 27.02.2026 | 50,90 | 52,06 | 50,35 | 51,84 | 1,29% | 8.157.676,00 |
| 26.02.2026 | 52,01 | 52,37 | 51,08 | 51,18 | -1,14% | 5.588.121,00 |
| 25.02.2026 | 52,97 | 53,20 | 51,70 | 51,77 | -2,82% | 4.838.181,00 |
| 24.02.2026 | 53,71 | 54,51 | 53,15 | 53,27 | -1,15% | 5.353.417,00 |
| 23.02.2026 | 52,92 | 54,28 | 52,57 | 53,89 | 1,76% | 6.225.414,00 |
| 20.02.2026 | 51,97 | 53,17 | 51,79 | 52,96 | 1,92% | 4.648.134,00 |
| 19.02.2026 | 52,54 | 52,79 | 51,56 | 51,96 | -1,10% | 3.378.477,00 |
| 18.02.2026 | 52,51 | 52,83 | 51,75 | 52,54 | -0,28% | 4.414.705,00 |
| 17.02.2026 | 54,43 | 54,93 | 51,78 | 52,69 | -4,25% | 8.169.114,00 |
| 13.02.2026 | 54,36 | 55,58 | 54,02 | 55,03 | 1,14% | 4.380.070,00 |
| 12.02.2026 | 54,56 | 56,19 | 54,21 | 54,41 | -0,22% | 5.824.197,00 |
| 11.02.2026 | 54,05 | 54,69 | 53,44 | 54,53 | 0,89% | 4.189.204,00 |
| 10.02.2026 | 53,81 | 54,26 | 53,24 | 54,05 | 0,50% | 4.254.184,00 |
| 09.02.2026 | 54,89 | 55,21 | 53,64 | 53,78 | -3,29% | 6.056.855,00 |
| 06.02.2026 | 53,94 | 55,66 | 53,82 | 55,61 | 2,07% | 6.153.537,00 |
| 05.02.2026 | 55,16 | 55,26 | 54,23 | 54,48 | -1,45% | 5.746.320,00 |
| 04.02.2026 | 53,49 | 56,12 | 53,49 | 55,28 | 3,39% | 7.594.036,00 |
| 03.02.2026 | 52,78 | 54,20 | 52,44 | 53,47 | 0,92% | 6.647.697,00 |
| 02.02.2026 | 50,88 | 53,06 | 50,56 | 52,98 | 4,13% | 9.845.415,00 |
| 30.01.2026 | 51,39 | 51,95 | 49,92 | 50,88 | -0,16% | 18.142.523,00 |
| 29.01.2026 | 52,90 | 53,41 | 50,29 | 50,96 | -7,58% | 20.666.221,00 |
| 28.01.2026 | 55,89 | 56,05 | 55,08 | 55,14 | -1,06% | 9.118.217,00 |
| 27.01.2026 | 55,74 | 55,87 | 55,13 | 55,73 | 0,31% | 5.242.835,00 |
| 26.01.2026 | 55,25 | 56,28 | 55,09 | 55,56 | 4,04% | 9.678.121,00 |
| 22.01.2026 | 53,53 | 54,64 | 53,17 | 53,40 | 0,43% | 9.703.208,00 |
| 21.01.2026 | 51,68 | 53,55 | 51,66 | 53,17 | 4,32% | 10.087.706,00 |
| 20.01.2026 | 50,84 | 51,65 | 50,33 | 50,97 | -0,08% | 7.511.525,00 |
| 16.01.2026 | 50,37 | 51,22 | 50,18 | 51,01 | 0,55% | 5.365.945,00 |
| 15.01.2026 | 51,17 | 51,47 | 50,44 | 50,73 | -0,84% | 4.793.298,00 |
| 14.01.2026 | 51,67 | 51,98 | 50,85 | 51,16 | -1,16% | 4.809.524,00 |
| 13.01.2026 | 50,84 | 51,81 | 50,82 | 51,76 | 2,13% | 6.177.193,00 |
| 12.01.2026 | 51,30 | 51,60 | 50,34 | 50,68 | -1,61% | 5.973.478,00 |
| 09.01.2026 | 51,48 | 52,14 | 50,98 | 51,51 | 0,21% | 8.855.370,00 |
| 08.01.2026 | 49,42 | 52,06 | 49,34 | 51,40 | 3,03% | 8.190.815,00 |
| 07.01.2026 | 50,60 | 51,02 | 49,86 | 49,89 | -0,83% | 11.865.040,00 |
| 06.01.2026 | 49,56 | 50,65 | 49,34 | 50,31 | 0,96% | 7.457.084,00 |
| 05.01.2026 | 50,40 | 50,85 | 49,63 | 49,83 | -1,97% | 13.698.917,00 |
| 02.01.2026 | 49,97 | 50,95 | 49,72 | 50,83 | 1,64% | 5.495.208,00 |
| 31.12.2025 | 50,31 | 50,48 | 49,85 | 50,01 | -0,69% | 4.267.727,00 |
| 30.12.2025 | 50,62 | 50,74 | 50,24 | 50,36 | -0,89% | 4.680.822,00 |
| 29.12.2025 | 51,46 | 51,61 | 50,49 | 50,81 | -1,13% | 5.309.663,00 |
| 26.12.2025 | 51,69 | 51,87 | 51,23 | 51,39 | -0,50% | 3.089.553,00 |
| 24.12.2025 | 51,00 | 51,68 | 51,00 | 51,65 | 1,12% | 1.697.359,00 |
| 23.12.2025 | 51,75 | 51,84 | 50,51 | 51,08 | -1,24% | 4.481.586,00 |
| 22.12.2025 | 51,16 | 51,80 | 51,15 | 51,72 | 0,62% | 3.507.168,00 |
| 19.12.2025 | 52,16 | 52,26 | 51,14 | 51,40 | -1,78% | 7.377.589,00 |
| 18.12.2025 | 53,46 | 53,64 | 52,10 | 52,33 | -2,17% | 5.952.002,00 |
| 17.12.2025 | 52,59 | 53,64 | 52,53 | 53,49 | 1,61% | 5.203.699,00 |
| 16.12.2025 | 53,02 | 53,14 | 52,30 | 52,64 | -0,55% | 3.883.721,00 |
| 15.12.2025 | 52,15 | 53,00 | 51,91 | 52,93 | 1,85% | 4.956.125,00 |
| 12.12.2025 | 52,15 | 52,38 | 51,81 | 51,97 | 0,31% | 4.440.270,00 |
| 11.12.2025 | 52,76 | 53,73 | 51,55 | 51,81 | -1,99% | 5.645.641,00 |