47,848€
0,34%
Echtzeit-Aktienkurs Tractor Supply Co.
Bid:
Ask:
Aktienkurse zur Tractor Supply Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 47,78 | 47,90 | 47,63 | 47,90 | 0,44% | 90,00 |
| 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 |
| 18.07.2025 | 49,01 | 49,02 | 48,10 | 48,69 | -0,66% | 635,00 |
| 17.07.2025 | 48,27 | 49,11 | 48,26 | 49,02 | 1,74% | 90,00 |
| 16.07.2025 | 48,38 | 48,80 | 46,80 | 48,18 | -0,80% | 1.191,00 |
| 15.07.2025 | 49,92 | 50,15 | 48,56 | 48,57 | -2,40% | 1.013,00 |
| 14.07.2025 | 48,40 | 49,76 | 48,33 | 49,76 | 2,44% | 77,00 |
| 11.07.2025 | 49,02 | 49,09 | 48,56 | 48,57 | -1,18% | 15,00 |
| 10.07.2025 | 48,63 | 49,66 | 48,57 | 49,15 | 0,60% | 404,00 |
| 09.07.2025 | 48,42 | 48,89 | 48,14 | 48,86 | 1,00% | 56,00 |
| 08.07.2025 | 48,47 | 48,61 | 47,44 | 48,38 | -0,08% | 262,00 |
| 07.07.2025 | 46,32 | 48,56 | 46,19 | 48,42 | 4,62% | 120,00 |
| 04.07.2025 | 46,36 | 46,36 | 46,13 | 46,28 | -0,46% | - |
| 03.07.2025 | 46,80 | 47,20 | 46,16 | 46,49 | -0,39% | 94,00 |
| 02.07.2025 | 46,01 | 47,00 | 45,77 | 46,67 | 1,73% | 163,00 |
| 01.07.2025 | 44,67 | 46,38 | 44,37 | 45,88 | 2,38% | 904,00 |
| 30.06.2025 | 44,35 | 44,91 | 43,89 | 44,82 | 1,48% | 800,00 |
| 27.06.2025 | 44,43 | 44,79 | 43,81 | 44,16 | -0,28% | 25,00 |
| 26.06.2025 | 45,34 | 45,38 | 43,99 | 44,29 | -2,19% | 1.417,00 |
| 25.06.2025 | 46,05 | 46,30 | 45,16 | 45,28 | -1,79% | 248,00 |
| 24.06.2025 | 46,70 | 46,85 | 45,04 | 46,11 | -0,58% | 525,00 |
| 23.06.2025 | 45,53 | 46,47 | 45,53 | 46,38 | 1,70% | - |
| 20.06.2025 | 45,09 | 45,72 | 44,98 | 45,60 | 1,88% | 10,00 |
| 19.06.2025 | 45,24 | 45,27 | 44,72 | 44,76 | -1,30% | - |
| 18.06.2025 | 44,39 | 45,50 | 44,34 | 45,35 | 2,15% | 282,00 |
| 17.06.2025 | 44,54 | 45,06 | 44,13 | 44,40 | -0,69% | - |
| 16.06.2025 | 44,71 | 44,93 | 44,37 | 44,70 | 0,24% | 598,00 |
| 13.06.2025 | 44,12 | 45,06 | 44,10 | 44,60 | -0,20% | 484,00 |
| 12.06.2025 | 44,38 | 45,01 | 43,83 | 44,69 | -0,04% | 125,00 |
| 11.06.2025 | 44,91 | 45,17 | 44,27 | 44,70 | -0,68% | 14,00 |
| 10.06.2025 | 44,19 | 45,05 | 44,05 | 45,01 | 1,73% | 165,00 |
| 09.06.2025 | 44,82 | 45,07 | 43,97 | 44,25 | -1,03% | 111,00 |
| 06.06.2025 | 45,12 | 45,67 | 44,41 | 44,71 | -0,61% | 7,00 |
| 05.06.2025 | 43,18 | 45,50 | 42,93 | 44,98 | 3,96% | 1.080,00 |
| 04.06.2025 | 43,18 | 43,96 | 42,93 | 43,27 | 0,25% | 692,00 |
| 03.06.2025 | 41,78 | 43,27 | 41,55 | 43,16 | 3,26% | 448,00 |
| 02.06.2025 | 42,25 | 42,25 | 41,37 | 41,80 | -1,90% | 376,00 |
| 30.05.2025 | 43,17 | 43,53 | 42,51 | 42,61 | -1,07% | 247,00 |
| 29.05.2025 | 44,53 | 44,53 | 42,69 | 43,07 | -0,91% | 420,00 |
| 28.05.2025 | 44,29 | 44,54 | 43,35 | 43,46 | -2,24% | 310,00 |
| 27.05.2025 | 43,88 | 44,81 | 43,84 | 44,46 | 1,15% | 389,00 |
| 26.05.2025 | 43,99 | 44,34 | 43,67 | 43,96 | 0,52% | 339,00 |
| 23.05.2025 | 43,78 | 44,26 | 43,17 | 43,73 | -0,74% | 1.632,00 |
| 22.05.2025 | 44,25 | 44,52 | 43,36 | 44,05 | -0,31% | 278,00 |
| 21.05.2025 | 45,29 | 45,36 | 44,06 | 44,19 | -3,37% | 930,00 |
| 20.05.2025 | 46,79 | 47,20 | 45,56 | 45,73 | -2,80% | 211,00 |
| 19.05.2025 | 46,82 | 47,35 | 46,19 | 47,05 | -0,98% | 1.249,00 |
| 16.05.2025 | 46,46 | 47,53 | 46,40 | 47,51 | 1,88% | 208,00 |