46,843€
0,36%
Echtzeit-Aktienkurs Tractor Supply Co.
Bid:
Ask:
Aktienkurse zur Tractor Supply Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 46,80 | 46,85 | 46,79 | 46,84 | 0,35% | - |
| 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 |
| 15.05.2025 | 45,77 | 46,64 | 45,34 | 46,64 | 1,37% | 1.095,00 |
| 14.05.2025 | 46,87 | 46,94 | 45,93 | 46,01 | -1,65% | 413,00 |
| 13.05.2025 | 47,25 | 47,65 | 46,23 | 46,78 | -1,46% | 42,00 |
| 12.05.2025 | 46,65 | 49,25 | 46,50 | 47,47 | 4,15% | 2.894,00 |
| 09.05.2025 | 45,89 | 46,04 | 44,80 | 45,58 | -0,51% | 204,00 |
| 08.05.2025 | 45,55 | 46,28 | 45,07 | 45,82 | 1,61% | 268,00 |
| 07.05.2025 | 45,13 | 45,32 | 44,37 | 45,09 | 0,43% | 277,00 |
| 06.05.2025 | 44,97 | 45,17 | 44,56 | 44,90 | -0,84% | 265,00 |
| 05.05.2025 | 44,60 | 45,62 | 44,38 | 45,28 | 0,67% | 755,00 |
| 02.05.2025 | 44,49 | 45,36 | 44,14 | 44,97 | 0,51% | 448,00 |
| 30.04.2025 | 43,58 | 44,87 | 42,92 | 44,75 | 2,05% | 902,00 |
| 29.04.2025 | 43,05 | 43,85 | 42,46 | 43,85 | 2,20% | 215,00 |
| 28.04.2025 | 43,64 | 44,24 | 42,27 | 42,90 | -2,44% | 194,00 |
| 25.04.2025 | 43,46 | 44,10 | 42,74 | 43,98 | 2,15% | 552,00 |
| 24.04.2025 | 44,57 | 44,69 | 41,22 | 43,05 | -3,98% | 781,00 |
| 23.04.2025 | 45,06 | 45,77 | 44,55 | 44,84 | 1,91% | 277,00 |
| 22.04.2025 | 42,88 | 44,67 | 42,87 | 44,00 | -0,15% | 314,00 |
| 17.04.2025 | 43,86 | 44,48 | 43,59 | 44,06 | 1,68% | 42,00 |
| 16.04.2025 | 44,10 | 45,12 | 43,22 | 43,33 | -4,12% | 439,00 |
| 15.04.2025 | 45,85 | 46,34 | 45,10 | 45,20 | -1,61% | 286,00 |
| 14.04.2025 | 46,04 | 46,74 | 45,38 | 45,94 | 0,87% | 797,00 |
| 11.04.2025 | 46,05 | 46,42 | 43,75 | 45,54 | -0,55% | 606,00 |
| 10.04.2025 | 46,53 | 46,85 | 44,71 | 45,79 | -2,64% | 926,00 |
| 09.04.2025 | 42,57 | 47,19 | 42,46 | 47,03 | 7,53% | 965,00 |
| 08.04.2025 | 45,50 | 46,63 | 43,30 | 43,74 | -3,27% | 1.094,00 |
| 07.04.2025 | 45,44 | 47,70 | 44,51 | 45,22 | -5,44% | 3.493,00 |
| 04.04.2025 | 50,21 | 50,66 | 47,82 | 47,82 | -5,49% | 908,00 |
| 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 |