46,470€
-0,50%
Echtzeit-Aktienkurs Tractor Supply Co.
Bid:
Ask:
Aktienkurse zur Tractor Supply Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 46,76 | 46,93 | 46,54 | 46,54 | -0,34% | 36,00 |
| 04.12.2025 | 46,40 | 46,75 | 45,83 | 46,70 | 0,60% | 60,00 |
| 03.12.2025 | 45,78 | 46,96 | 45,49 | 46,42 | 1,17% | 876,00 |
| 02.12.2025 | 46,17 | 46,62 | 45,63 | 45,89 | -1,20% | 173,00 |
| 01.12.2025 | 46,99 | 47,25 | 46,23 | 46,44 | -1,35% | 1.299,00 |
| 28.11.2025 | 47,25 | 47,50 | 46,78 | 47,08 | 0,22% | - |
| 27.11.2025 | 47,13 | 47,26 | 46,98 | 46,98 | -0,51% | 133,00 |
| 26.11.2025 | 47,15 | 47,49 | 47,02 | 47,22 | 0,27% | 412,00 |
| 25.11.2025 | 45,98 | 47,41 | 45,73 | 47,09 | 2,78% | 795,00 |
| 24.11.2025 | 47,25 | 47,25 | 45,20 | 45,81 | -0,09% | 1.066,00 |
| 21.11.2025 | 45,64 | 46,87 | 45,42 | 45,86 | -0,17% | 232,00 |
| 20.11.2025 | 45,97 | 46,02 | 45,93 | 45,93 | 0,80% | - |
| 19.11.2025 | 46,15 | 46,49 | 45,19 | 45,57 | -1,41% | 52,00 |
| 18.11.2025 | 46,00 | 46,48 | 45,02 | 46,22 | 0,03% | 519,00 |
| 17.11.2025 | 48,08 | 48,32 | 46,06 | 46,21 | -3,63% | 805,00 |
| 14.11.2025 | 48,22 | 48,48 | 47,73 | 47,95 | -0,95% | - |
| 13.11.2025 | 48,43 | 48,91 | 47,95 | 48,41 | 0,30% | - |
| 12.11.2025 | 48,48 | 48,58 | 47,48 | 48,26 | -0,61% | 399,00 |
| 11.11.2025 | 47,95 | 49,14 | 47,62 | 48,56 | 1,30% | 442,00 |
| 10.11.2025 | 47,17 | 48,40 | 46,70 | 47,93 | 2,37% | 703,00 |
| 07.11.2025 | 46,12 | 46,89 | 45,58 | 46,82 | 1,83% | 28,00 |
| 06.11.2025 | 46,79 | 47,00 | 45,79 | 45,98 | -2,15% | 170,00 |
| 05.11.2025 | 46,11 | 47,32 | 46,03 | 46,99 | 1,55% | 2.496,00 |
| 04.11.2025 | 45,14 | 46,41 | 45,07 | 46,28 | 1,98% | 1.004,00 |
| 03.11.2025 | 46,96 | 47,35 | 45,06 | 45,38 | -3,45% | 441,00 |
| 31.10.2025 | 46,89 | 47,04 | 46,36 | 47,00 | -0,06% | - |
| 30.10.2025 | 46,76 | 47,49 | 46,63 | 47,03 | -0,19% | 40,00 |
| 29.10.2025 | 47,79 | 47,82 | 46,74 | 47,12 | -1,01% | 107,00 |
| 28.10.2025 | 48,35 | 48,59 | 47,44 | 47,60 | -1,53% | - |
| 27.10.2025 | 48,75 | 48,83 | 47,92 | 48,33 | -0,71% | 759,00 |
| 24.10.2025 | 48,70 | 49,92 | 48,51 | 48,68 | -0,02% | 287,00 |
| 23.10.2025 | 47,27 | 50,07 | 44,62 | 48,69 | 2,96% | 233,00 |
| 22.10.2025 | 47,20 | 47,56 | 46,97 | 47,29 | -0,30% | 1,00 |
| 21.10.2025 | 47,54 | 47,85 | 47,09 | 47,43 | -0,14% | 110,00 |
| 20.10.2025 | 47,46 | 47,68 | 46,89 | 47,50 | 0,38% | 1,00 |
| 17.10.2025 | 46,83 | 47,56 | 46,58 | 47,32 | 0,50% | 411,00 |
| 16.10.2025 | 47,89 | 48,09 | 47,06 | 47,08 | -1,79% | 21,00 |
| 15.10.2025 | 47,91 | 48,65 | 47,80 | 47,94 | 0,25% | 9,00 |
| 14.10.2025 | 47,11 | 47,98 | 47,00 | 47,82 | 1,14% | 8,00 |
| 13.10.2025 | 47,50 | 47,77 | 46,83 | 47,28 | 1,85% | 1.002,00 |
| 10.10.2025 | 46,94 | 47,36 | 46,07 | 46,43 | -0,59% | 583,00 |
| 09.10.2025 | 46,36 | 48,31 | 46,36 | 46,70 | -0,03% | 1.524,00 |
| 08.10.2025 | 46,27 | 46,79 | 45,80 | 46,72 | 1,57% | - |
| 07.10.2025 | 46,78 | 47,06 | 45,63 | 46,00 | -1,58% | 206,00 |
| 06.10.2025 | 47,86 | 48,36 | 46,70 | 46,74 | -1,67% | 468,00 |
| 03.10.2025 | 48,11 | 48,12 | 47,27 | 47,53 | -0,94% | 142,00 |
| 02.10.2025 | 47,78 | 48,22 | 47,34 | 47,98 | 0,62% | 100,00 |
| 01.10.2025 | 48,11 | 48,73 | 47,65 | 47,69 | -1,53% | 380,00 |
| 30.09.2025 | 48,30 | 48,62 | 47,73 | 48,43 | 0,16% | 66,00 |
| 29.09.2025 | 48,41 | 48,59 | 47,69 | 48,35 | 0,04% | 223,00 |
| 26.09.2025 | 48,29 | 48,58 | 48,10 | 48,33 | -0,71% | 31,00 |
| 25.09.2025 | 48,84 | 49,00 | 48,35 | 48,68 | -0,83% | 200,00 |
| 24.09.2025 | 49,72 | 49,99 | 48,75 | 49,08 | -0,74% | 517,00 |
| 23.09.2025 | 49,27 | 49,70 | 49,24 | 49,45 | 0,01% | 19,00 |
| 22.09.2025 | 50,79 | 50,79 | 49,42 | 49,44 | -2,84% | 94,00 |
| 19.09.2025 | 50,86 | 51,12 | 50,26 | 50,89 | 0,42% | 30,00 |
| 18.09.2025 | 50,17 | 51,32 | 49,97 | 50,67 | 1,00% | 814,00 |
| 17.09.2025 | 49,77 | 50,44 | 49,70 | 50,17 | 1,04% | 546,00 |
| 16.09.2025 | 50,71 | 50,72 | 49,25 | 49,65 | -2,04% | 44,00 |
| 15.09.2025 | 51,71 | 51,80 | 50,63 | 50,69 | -1,66% | 136,00 |
| 12.09.2025 | 51,23 | 51,57 | 50,92 | 51,54 | 0,51% | - |
| 11.09.2025 | 50,00 | 51,28 | 49,90 | 51,28 | 2,60% | 43,00 |
| 10.09.2025 | 50,58 | 50,70 | 49,83 | 49,98 | -0,82% | 432,00 |
| 09.09.2025 | 51,19 | 51,40 | 50,23 | 50,40 | -1,34% | 530,00 |
| 08.09.2025 | 51,74 | 51,91 | 50,31 | 51,08 | -0,98% | 189,00 |
| 05.09.2025 | 52,16 | 52,30 | 51,13 | 51,59 | -0,86% | 238,00 |
| 04.09.2025 | 51,65 | 52,21 | 51,61 | 52,04 | 0,84% | 8,00 |
| 03.09.2025 | 52,96 | 53,26 | 51,46 | 51,60 | -2,40% | 137,00 |
| 02.09.2025 | 52,71 | 53,34 | 52,36 | 52,87 | 0,03% | 1.407,00 |
| 01.09.2025 | 52,65 | 52,98 | 52,45 | 52,86 | 0,21% | 170,00 |
| 29.08.2025 | 53,59 | 53,89 | 52,70 | 52,75 | -1,67% | 25,00 |
| 28.08.2025 | 53,32 | 53,89 | 52,81 | 53,64 | -0,04% | 122,00 |
| 27.08.2025 | 53,13 | 54,24 | 53,00 | 53,66 | 1,21% | 45,00 |
| 26.08.2025 | 52,80 | 53,07 | 52,42 | 53,02 | 0,01% | 275,00 |
| 25.08.2025 | 52,44 | 53,16 | 52,18 | 53,02 | 0,84% | 287,00 |
| 22.08.2025 | 52,59 | 53,03 | 52,05 | 52,58 | 0,14% | 1,00 |
| 21.08.2025 | 52,44 | 52,75 | 52,06 | 52,50 | 0,23% | 20,00 |
| 20.08.2025 | 53,26 | 53,58 | 52,29 | 52,38 | -2,04% | 361,00 |
| 19.08.2025 | 52,30 | 53,65 | 52,19 | 53,47 | 2,00% | 57,00 |
| 18.08.2025 | 51,79 | 52,91 | 51,63 | 52,42 | 1,39% | 31,00 |
| 15.08.2025 | 51,22 | 51,72 | 50,97 | 51,70 | 0,90% | 50,00 |
| 14.08.2025 | 50,95 | 51,48 | 50,12 | 51,24 | 0,32% | 524,00 |
| 13.08.2025 | 50,79 | 51,23 | 50,43 | 51,08 | 0,51% | - |
| 12.08.2025 | 51,22 | 51,63 | 50,46 | 50,82 | -0,95% | 5,00 |
| 11.08.2025 | 50,82 | 51,63 | 50,74 | 51,30 | 0,82% | 117,00 |
| 08.08.2025 | 51,58 | 51,76 | 50,77 | 50,89 | -1,17% | 209,00 |
| 07.08.2025 | 51,75 | 52,17 | 51,12 | 51,49 | -0,39% | 357,00 |
| 06.08.2025 | 51,74 | 51,83 | 50,95 | 51,69 | 0,07% | 462,00 |
| 05.08.2025 | 51,67 | 52,00 | 51,16 | 51,65 | 0,42% | 259,00 |
| 04.08.2025 | 50,02 | 51,47 | 49,97 | 51,44 | 3,21% | 296,00 |
| 01.08.2025 | 49,67 | 49,84 | 48,04 | 49,84 | -0,16% | 380,00 |
| 31.07.2025 | 51,26 | 51,33 | 49,30 | 49,92 | -1,40% | 717,00 |
| 30.07.2025 | 50,86 | 51,20 | 50,36 | 50,63 | -0,14% | 10,00 |
| 29.07.2025 | 50,31 | 51,29 | 50,07 | 50,70 | 1,14% | 480,00 |
| 28.07.2025 | 50,88 | 51,12 | 49,86 | 50,13 | -0,80% | 678,00 |
| 25.07.2025 | 50,61 | 51,22 | 49,92 | 50,53 | 0,19% | 171,00 |
| 24.07.2025 | 50,78 | 54,64 | 49,27 | 50,44 | -0,41% | 2.286,00 |
| 23.07.2025 | 50,35 | 51,30 | 49,82 | 50,65 | 0,80% | 431,00 |
| 22.07.2025 | 49,06 | 50,33 | 48,91 | 50,25 | 2,30% | 72,00 |
| 21.07.2025 | 48,75 | 49,65 | 48,42 | 49,12 | 0,87% | 131,00 |