52,405€
0,52%
Echtzeit-Aktienkurs Tractor Supply Co.
Bid:
Ask:
Aktienkurse zur Tractor Supply Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 53,03 | 53,19 | 51,39 | 52,43 | 0,57% | 470,00 |
| 30.01.2025 | 55,16 | 55,46 | 51,48 | 52,14 | -4,92% | 338,00 |
| 29.01.2025 | 55,14 | 56,19 | 54,84 | 54,84 | -0,35% | 737,00 |
| 28.01.2025 | 55,57 | 56,48 | 55,00 | 55,03 | -0,35% | 257,00 |
| 27.01.2025 | 54,09 | 55,82 | 53,88 | 55,22 | -0,03% | 1.450,00 |
| 24.01.2025 | 54,77 | 55,25 | 54,42 | 55,24 | 0,34% | 72,00 |
| 23.01.2025 | 55,08 | 56,05 | 54,88 | 55,05 | -0,35% | 630,00 |
| 22.01.2025 | 54,99 | 55,76 | 54,08 | 55,25 | 1,14% | 1.346,00 |
| 21.01.2025 | 51,75 | 54,76 | 51,69 | 54,62 | 5,65% | 911,00 |
| 20.01.2025 | 52,03 | 52,21 | 51,65 | 51,70 | -1,03% | 248,00 |
| 17.01.2025 | 52,13 | 53,16 | 52,00 | 52,24 | 0,59% | 490,00 |
| 16.01.2025 | 51,73 | 52,16 | 51,20 | 51,94 | 0,63% | 444,00 |
| 15.01.2025 | 51,73 | 52,66 | 51,33 | 51,61 | 0,03% | 320,00 |
| 14.01.2025 | 53,49 | 53,72 | 51,51 | 51,60 | -3,42% | 734,00 |
| 13.01.2025 | 53,17 | 53,53 | 52,60 | 53,42 | 0,23% | 1.191,00 |
| 10.01.2025 | 52,64 | 54,49 | 52,64 | 53,30 | 0,78% | 928,00 |
| 09.01.2025 | 52,67 | 53,04 | 52,65 | 52,89 | 1,06% | 321,00 |
| 08.01.2025 | 51,95 | 52,62 | 51,95 | 52,33 | 0,73% | 117,00 |
| 07.01.2025 | 51,49 | 52,13 | 51,30 | 51,95 | 1,31% | 847,00 |
| 06.01.2025 | 50,57 | 51,36 | 50,27 | 51,28 | 1,38% | 1.822,00 |
| 03.01.2025 | 51,24 | 51,30 | 50,00 | 50,58 | -1,19% | 650,00 |
| 02.01.2025 | 51,54 | 51,96 | 50,74 | 51,19 | -0,64% | 425,00 |
| 30.12.2024 | 52,38 | 53,18 | 51,52 | 51,52 | -1,62% | 286,00 |
| 27.12.2024 | 53,00 | 53,42 | 52,26 | 52,37 | 1,65% | 1.144,00 |
| 23.12.2024 | 51,88 | 52,24 | 50,73 | 51,52 | -0,31% | 894,00 |
| 20.12.2024 | 50,00 | 54,99 | 50,00 | 51,68 | 1,31% | 876,00 |
| 19.12.2024 | 50,93 | 51,50 | 50,71 | 51,01 | -1,92% | 115,00 |
| 18.12.2024 | 52,19 | 52,29 | 51,96 | 52,01 | -1,05% | 150,00 |
| 17.12.2024 | 52,41 | 52,56 | 52,37 | 52,56 | -1,85% | 275,00 |
| 16.12.2024 | 54,50 | 54,84 | 53,55 | 53,55 | -1,56% | 290,00 |
| 13.12.2024 | 54,40 | 54,40 | 54,40 | 54,40 | -0,62% | 50,00 |
| 12.12.2024 | 54,44 | 54,74 | 54,44 | 54,74 | 0,29% | 155,00 |
| 11.12.2024 | 54,54 | 54,59 | 54,13 | 54,58 | 0,37% | 385,00 |
| 10.12.2024 | 53,94 | 54,38 | 53,52 | 54,38 | 1,97% | 85,00 |
| 09.12.2024 | 53,34 | 53,92 | 52,96 | 53,33 | -0,37% | 170,00 |
| 06.12.2024 | 53,56 | 53,66 | 53,53 | 53,53 | -0,48% | 575,00 |
| 05.12.2024 | 54,36 | 54,44 | 53,79 | 53,79 | -0,46% | 110,00 |
| 04.12.2024 | 54,58 | 55,03 | 54,04 | 54,04 | -0,46% | 720,00 |
| 03.12.2024 | 55,00 | 55,00 | 53,87 | 54,29 | 0,15% | 495,00 |
| 02.12.2024 | 54,11 | 54,21 | 53,90 | 54,21 | 0,18% | 165,00 |
| 29.11.2024 | 53,36 | 54,11 | 53,35 | 54,11 | 1,01% | 585,00 |
| 27.11.2024 | 53,33 | 53,57 | 53,33 | 53,57 | -0,43% | 230,00 |
| 26.11.2024 | 54,32 | 54,54 | 53,69 | 53,80 | -1,01% | 85,00 |
| 25.11.2024 | 54,02 | 54,56 | 53,59 | 54,35 | 2,18% | 495,00 |
| 22.11.2024 | 52,00 | 53,19 | 52,00 | 53,19 | 3,46% | 200,00 |
| 21.11.2024 | 51,41 | 51,41 | 51,41 | 51,41 | 1,06% | 200,00 |
| 20.11.2024 | 51,49 | 52,00 | 50,87 | 50,87 | -2,96% | 1.610,00 |
| 18.11.2024 | 52,50 | 52,78 | 52,23 | 52,42 | 0,50% | 210,00 |
| 15.11.2024 | 52,18 | 52,78 | 51,73 | 52,16 | -1,02% | 160,00 |
| 14.11.2024 | 52,90 | 53,01 | 52,70 | 52,70 | 0,09% | 245,00 |
| 13.11.2024 | 52,25 | 52,65 | 52,25 | 52,65 | -0,06% | 390,00 |
| 12.11.2024 | 52,78 | 53,30 | 52,68 | 52,68 | -0,23% | 685,00 |
| 11.11.2024 | 53,48 | 53,48 | 52,80 | 52,80 | -1,77% | 180,00 |
| 08.11.2024 | 53,55 | 54,60 | 53,29 | 53,75 | 0,90% | 725,00 |
| 07.11.2024 | 54,04 | 54,04 | 53,27 | 53,27 | -0,06% | 205,00 |
| 06.11.2024 | 52,11 | 53,69 | 52,11 | 53,30 | 6,01% | 825,00 |
| 05.11.2024 | 50,00 | 50,30 | 49,82 | 50,28 | 1,53% | 210,00 |
| 04.11.2024 | 48,70 | 49,52 | 48,70 | 49,52 | -0,40% | 205,00 |
| 01.11.2024 | 48,99 | 49,90 | 48,99 | 49,72 | 0,97% | 325,00 |
| 31.10.2024 | 48,96 | 49,24 | 48,89 | 49,24 | -0,69% | 395,00 |
| 30.10.2024 | 49,77 | 49,91 | 49,58 | 49,58 | -1,41% | 555,00 |
| 29.10.2024 | 50,00 | 50,49 | 50,00 | 50,29 | 0,90% | 230,00 |
| 28.10.2024 | 51,01 | 51,01 | 49,84 | 49,84 | -1,46% | 365,00 |
| 25.10.2024 | 50,92 | 51,10 | 50,29 | 50,58 | -0,69% | 550,00 |
| 24.10.2024 | 54,65 | 54,77 | 50,93 | 50,93 | -5,65% | 855,00 |
| 23.10.2024 | 54,20 | 54,47 | 53,98 | 53,98 | 0,30% | 535,00 |
| 22.10.2024 | 54,08 | 54,29 | 53,66 | 53,82 | -0,81% | 230,00 |
| 21.10.2024 | 54,89 | 54,93 | 54,15 | 54,26 | -1,44% | 610,00 |
| 18.10.2024 | 55,02 | 55,12 | 54,70 | 55,05 | -1,24% | 115,00 |
| 17.10.2024 | 56,00 | 56,47 | 55,62 | 55,74 | 0,41% | 640,00 |
| 16.10.2024 | 55,58 | 55,85 | 55,13 | 55,51 | -1,58% | 495,00 |
| 15.10.2024 | 55,94 | 56,40 | 55,68 | 56,40 | 0,59% | 345,00 |
| 14.10.2024 | 55,76 | 56,07 | 55,36 | 56,07 | 1,23% | 445,00 |
| 11.10.2024 | 54,07 | 55,42 | 54,07 | 55,39 | 1,54% | 640,00 |
| 10.10.2024 | 55,17 | 55,20 | 54,55 | 54,55 | -2,21% | 625,00 |
| 09.10.2024 | 55,37 | 55,78 | 55,37 | 55,78 | 0,87% | 120,00 |
| 08.10.2024 | 53,24 | 55,30 | 53,23 | 55,30 | 3,23% | 560,00 |
| 07.10.2024 | 53,92 | 53,92 | 53,44 | 53,57 | 0,02% | 960,00 |
| 04.10.2024 | 53,31 | 53,72 | 52,88 | 53,56 | 0,07% | 70,00 |
| 03.10.2024 | 53,54 | 53,54 | 53,52 | 53,52 | -1,00% | 460,00 |
| 02.10.2024 | 53,00 | 54,06 | 53,00 | 54,06 | 1,16% | 90,00 |
| 01.10.2024 | 52,46 | 53,44 | 52,46 | 53,44 | 3,69% | 350,00 |
| 30.09.2024 | 51,00 | 51,54 | 50,91 | 51,54 | -0,04% | 55,00 |
| 27.09.2024 | 51,30 | 51,86 | 51,30 | 51,56 | 0,98% | 345,00 |
| 26.09.2024 | 50,83 | 51,35 | 50,83 | 51,06 | 1,21% | 635,00 |
| 25.09.2024 | 49,69 | 50,45 | 49,69 | 50,45 | 2,19% | 240,00 |
| 24.09.2024 | 49,67 | 50,03 | 49,37 | 49,37 | 0,04% | 155,00 |
| 23.09.2024 | 49,62 | 49,79 | 49,35 | 49,35 | 1,13% | 895,00 |
| 20.09.2024 | 49,16 | 49,16 | 48,80 | 48,80 | -1,75% | 230,00 |
| 19.09.2024 | 50,03 | 50,51 | 49,67 | 49,67 | -0,26% | 445,00 |
| 18.09.2024 | 49,53 | 50,17 | 49,53 | 49,80 | -1,95% | 1.050,00 |
| 17.09.2024 | 50,90 | 51,25 | 50,77 | 50,79 | -0,90% | 145,00 |
| 16.09.2024 | 51,14 | 51,51 | 50,50 | 51,25 | 0,10% | 70,00 |
| 13.09.2024 | 50,60 | 51,45 | 50,60 | 51,20 | 1,45% | 580,00 |
| 12.09.2024 | 50,46 | 50,47 | 50,14 | 50,47 | 3,32% | 410,00 |
| 11.09.2024 | 48,85 | 48,85 | 48,85 | 48,85 | -0,79% | 20,00 |
| 10.09.2024 | 49,50 | 49,50 | 49,10 | 49,24 | 0,06% | 335,00 |
| 09.09.2024 | 49,47 | 49,61 | 49,13 | 49,21 | 0,04% | 320,00 |
| 06.09.2024 | 48,29 | 49,19 | 48,29 | 49,19 | 1,15% | 265,00 |
| 05.09.2024 | 49,31 | 49,31 | 48,63 | 48,63 | -0,14% | 10,00 |