45,300€
0,12%
Echtzeit-Aktienkurs Tractor Supply Co.
Bid:
Ask:
Aktienkurse zur Tractor Supply Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 45,02 | 45,94 | 44,54 | 45,25 | 1,19% | 14,00 |
| 02.02.2026 | 42,44 | 44,77 | 42,25 | 44,71 | 4,21% | 203,00 |
| 30.01.2026 | 42,49 | 43,61 | 42,05 | 42,91 | 1,63% | 2.038,00 |
| 29.01.2026 | 45,79 | 45,91 | 42,16 | 42,22 | -8,88% | 373,00 |
| 28.01.2026 | 47,00 | 47,05 | 46,08 | 46,33 | 0,10% | 682,00 |
| 27.01.2026 | 46,99 | 47,05 | 46,08 | 46,29 | -1,76% | - |
| 26.01.2026 | 46,06 | 47,38 | 45,92 | 47,11 | 2,56% | 77,00 |
| 23.01.2026 | 45,51 | 46,77 | 45,34 | 45,94 | 0,89% | 21,00 |
| 22.01.2026 | 45,59 | 46,60 | 45,29 | 45,53 | 0,28% | 1.042,00 |
| 21.01.2026 | 43,57 | 45,73 | 43,53 | 45,41 | 4,70% | 1.186,00 |
| 20.01.2026 | 43,39 | 43,95 | 42,90 | 43,37 | -0,48% | - |
| 19.01.2026 | 43,50 | 43,63 | 43,31 | 43,58 | -0,23% | 102,00 |
| 16.01.2026 | 43,81 | 44,12 | 42,84 | 43,68 | -0,13% | - |
| 15.01.2026 | 44,24 | 44,54 | 43,44 | 43,73 | -0,36% | 546,00 |
| 14.01.2026 | 44,39 | 44,56 | 43,68 | 43,89 | -0,82% | 113,00 |
| 13.01.2026 | 43,42 | 44,43 | 43,29 | 44,26 | 1,92% | 21,00 |
| 12.01.2026 | 43,91 | 44,15 | 43,16 | 43,42 | -1,95% | 53,00 |
| 09.01.2026 | 44,09 | 44,80 | 43,87 | 44,29 | 0,29% | 44,00 |
| 08.01.2026 | 42,55 | 44,69 | 42,06 | 44,16 | 3,36% | 78,00 |
| 07.01.2026 | 42,95 | 43,45 | 42,72 | 42,73 | -0,85% | 694,00 |
| 06.01.2026 | 42,54 | 43,32 | 42,14 | 43,09 | 0,85% | - |
| 05.01.2026 | 43,64 | 43,72 | 42,36 | 42,73 | -1,47% | 1.724,00 |
| 02.01.2026 | 42,73 | 43,44 | 42,39 | 43,36 | 0,57% | 473,00 |
| 30.12.2025 | 43,11 | 43,12 | 43,09 | 43,12 | -0,21% | - |
| 29.12.2025 | 43,62 | 43,89 | 42,91 | 43,21 | -0,18% | 133,00 |
| 23.12.2025 | 43,90 | 44,25 | 42,90 | 43,29 | -1,57% | 194,00 |
| 22.12.2025 | 43,88 | 44,07 | 43,51 | 43,98 | 0,34% | 1.009,00 |
| 19.12.2025 | 44,73 | 44,85 | 43,64 | 43,83 | -1,54% | 226,00 |
| 18.12.2025 | 45,69 | 45,92 | 44,45 | 44,51 | -2,29% | - |
| 17.12.2025 | 44,96 | 45,70 | 44,77 | 45,56 | 1,39% | 205,00 |
| 16.12.2025 | 44,79 | 45,01 | 44,34 | 44,93 | 0,13% | - |
| 15.12.2025 | 44,39 | 44,99 | 44,28 | 44,87 | 1,28% | - |
| 12.12.2025 | 44,10 | 44,62 | 44,00 | 44,31 | 0,86% | 460,00 |
| 11.12.2025 | 45,07 | 45,76 | 43,87 | 43,93 | -2,94% | 257,00 |
| 10.12.2025 | 45,01 | 45,62 | 44,90 | 45,26 | 0,14% | 325,00 |
| 09.12.2025 | 45,82 | 46,18 | 45,17 | 45,20 | -1,27% | 130,00 |
| 08.12.2025 | 46,45 | 46,59 | 45,75 | 45,78 | -1,47% | 91,00 |
| 05.12.2025 | 46,76 | 46,93 | 46,32 | 46,47 | -0,51% | 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 |