50,560€
-1,50%
Echtzeit-Aktienkurs Tractor Supply Co
Bid:
Ask:
Aktienkurse zur Tractor Supply Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 48,86 | 50,92 | 48,17 | 50,60 | -1,43% | 1.243,00 |
| 02.04.2025 | 50,96 | 51,55 | 50,30 | 51,33 | 0,52% | 680,00 |
| 01.04.2025 | 50,71 | 51,34 | 50,47 | 51,07 | 0,20% | 35,00 |
| 31.03.2025 | 49,04 | 51,29 | 48,65 | 50,97 | 3,16% | 858,00 |
| 28.03.2025 | 50,00 | 50,25 | 49,27 | 49,41 | -1,56% | 230,00 |
| 27.03.2025 | 50,01 | 50,64 | 49,66 | 50,19 | 0,18% | 88,00 |
| 26.03.2025 | 48,99 | 50,26 | 48,85 | 50,10 | 2,15% | 20,00 |
| 25.03.2025 | 49,57 | 49,93 | 48,64 | 49,04 | -1,01% | 23,00 |
| 24.03.2025 | 48,82 | 49,64 | 48,62 | 49,55 | 2,15% | 435,00 |
| 21.03.2025 | 47,90 | 48,57 | 47,21 | 48,50 | 1,52% | 232,00 |
| 20.03.2025 | 48,70 | 49,07 | 47,72 | 47,78 | -1,49% | 116,00 |
| 19.03.2025 | 48,25 | 48,70 | 47,80 | 48,50 | 0,87% | - |
| 18.03.2025 | 48,50 | 48,77 | 47,94 | 48,08 | -1,09% | 1,00 |
| 17.03.2025 | 47,40 | 48,96 | 47,33 | 48,61 | 2,13% | 346,00 |
| 14.03.2025 | 47,95 | 48,23 | 47,34 | 47,60 | -0,31% | 543,00 |
| 13.03.2025 | 47,98 | 48,63 | 47,54 | 47,74 | -0,75% | 747,00 |
| 12.03.2025 | 49,53 | 50,05 | 47,96 | 48,10 | -2,63% | 564,00 |
| 11.03.2025 | 52,50 | 53,17 | 49,27 | 49,40 | -5,89% | 1.201,00 |
| 10.03.2025 | 52,19 | 55,15 | 51,42 | 52,50 | 0,01% | 1.428,00 |
| 07.03.2025 | 50,55 | 52,66 | 49,78 | 52,49 | 3,77% | 966,00 |
| 06.03.2025 | 50,80 | 50,84 | 49,95 | 50,59 | -0,67% | 289,00 |
| 05.03.2025 | 52,24 | 52,26 | 50,30 | 50,93 | -1,91% | 370,00 |
| 04.03.2025 | 52,57 | 52,90 | 51,47 | 51,92 | -0,83% | 684,00 |
| 03.03.2025 | 53,41 | 53,47 | 52,08 | 52,35 | -1,93% | 624,00 |
| 28.02.2025 | 52,62 | 53,39 | 52,30 | 53,38 | 1,53% | 456,00 |
| 27.02.2025 | 52,89 | 53,33 | 52,39 | 52,58 | 0,03% | 351,00 |
| 26.02.2025 | 54,45 | 54,65 | 52,38 | 52,56 | -2,92% | 170,00 |
| 25.02.2025 | 53,52 | 54,85 | 53,23 | 54,14 | 1,10% | 80,00 |
| 24.02.2025 | 53,91 | 54,34 | 52,88 | 53,55 | -0,63% | 299,00 |
| 21.02.2025 | 55,06 | 55,36 | 53,62 | 53,89 | -1,99% | 115,00 |
| 20.02.2025 | 55,28 | 55,47 | 54,69 | 54,99 | -0,83% | 251,00 |
| 19.02.2025 | 55,23 | 55,78 | 54,12 | 55,45 | 0,33% | 87,00 |
| 18.02.2025 | 55,52 | 55,65 | 54,27 | 55,27 | 0,08% | 1.217,00 |
| 17.02.2025 | 54,68 | 55,38 | 54,63 | 55,22 | 1,23% | 974,00 |
| 14.02.2025 | 54,57 | 54,77 | 53,90 | 54,55 | 0,12% | 305,00 |
| 13.02.2025 | 53,77 | 54,83 | 53,34 | 54,49 | 1,29% | 315,00 |
| 12.02.2025 | 53,08 | 53,81 | 52,30 | 53,79 | 1,38% | 299,00 |
| 11.02.2025 | 52,62 | 53,12 | 52,20 | 53,06 | 0,55% | 1.316,00 |
| 10.02.2025 | 51,53 | 52,99 | 51,33 | 52,77 | 2,88% | 812,00 |
| 07.02.2025 | 51,14 | 51,41 | 50,83 | 51,30 | 0,53% | 553,00 |
| 06.02.2025 | 51,70 | 51,89 | 50,81 | 51,03 | -0,96% | 197,00 |
| 05.02.2025 | 51,65 | 52,02 | 51,29 | 51,52 | -1,06% | 951,00 |
| 04.02.2025 | 52,98 | 53,32 | 51,78 | 52,07 | -1,77% | 473,00 |
| 03.02.2025 | 51,82 | 53,70 | 51,82 | 53,01 | 1,11% | 772,00 |
| 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 |