29,280€
-0,91%
Echtzeit-Aktienkurs Tractor Supply Co.
Bid:
Ask:
Aktienkurse zur Tractor Supply Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 29,24 | 29,57 | 29,12 | 29,33 | -0,75% | 137,00 |
| 19.10.2026 | 29,85 | 29,96 | 28,88 | 29,55 | -0,45% | 101,00 |
| 16.10.2026 | 29,77 | 30,32 | 29,54 | 29,68 | 0,80% | 1,00 |
| 15.10.2026 | 28,97 | 30,09 | 28,92 | 29,45 | 0,49% | 2.794,00 |
| 14.10.2026 | 30,04 | 30,35 | 29,03 | 29,31 | -1,65% | 399,00 |
| 13.10.2026 | 29,78 | 30,35 | 29,62 | 29,80 | -0,33% | 396,00 |
| 12.10.2026 | 30,09 | 30,21 | 29,29 | 29,90 | -0,68% | 40,00 |
| 09.10.2026 | 29,88 | 30,17 | 29,55 | 30,10 | 1,24% | 134,00 |
| 08.10.2026 | 29,00 | 29,79 | 28,82 | 29,73 | 2,27% | 202,00 |
| 07.10.2026 | 28,76 | 29,40 | 28,65 | 29,07 | 1,09% | 1.075,00 |
| 06.10.2026 | 28,06 | 28,98 | 27,75 | 28,76 | 3,56% | 12,00 |
| 05.10.2026 | 27,85 | 27,92 | 27,24 | 27,77 | -0,22% | 43,00 |
| 02.10.2026 | 28,26 | 28,47 | 27,73 | 27,83 | -0,82% | 531,00 |
| 01.10.2026 | 27,86 | 28,13 | 27,21 | 28,06 | 2,24% | 760,00 |
| 30.09.2026 | 27,81 | 27,88 | 27,34 | 27,45 | -2,17% | 202,00 |
| 29.09.2026 | 28,14 | 28,35 | 27,87 | 28,06 | -0,11% | - |
| 28.09.2026 | 28,21 | 28,57 | 27,77 | 28,09 | -0,65% | 75,00 |
| 25.09.2026 | 27,70 | 28,53 | 27,53 | 28,27 | 1,39% | 625,00 |
| 24.09.2026 | 28,27 | 28,84 | 27,70 | 27,88 | -2,18% | 1,00 |
| 23.09.2026 | 28,76 | 28,96 | 28,09 | 28,51 | -1,16% | 142,00 |
| 22.09.2026 | 28,19 | 29,09 | 28,18 | 28,84 | 2,05% | - |
| 21.09.2026 | 28,19 | 28,51 | 27,80 | 28,26 | -0,18% | 267,00 |
| 18.09.2026 | 28,66 | 28,86 | 28,18 | 28,31 | -1,63% | 130,00 |
| 17.09.2026 | 28,71 | 28,97 | 28,37 | 28,78 | 0,68% | 256,00 |
| 16.09.2026 | 28,68 | 29,43 | 28,49 | 28,59 | 0,94% | 43,00 |
| 15.09.2026 | 29,29 | 29,40 | 28,23 | 28,32 | -3,20% | 23,00 |
| 14.09.2026 | 28,31 | 29,40 | 28,31 | 29,25 | 1,82% | 1,00 |
| 11.09.2026 | 28,93 | 29,34 | 28,57 | 28,73 | -0,48% | 405,00 |
| 10.09.2026 | 29,23 | 29,52 | 28,64 | 28,87 | -1,60% | 1.374,00 |
| 09.09.2026 | 30,38 | 30,41 | 28,62 | 29,34 | -2,89% | 1.622,00 |
| 08.09.2026 | 30,14 | 30,78 | 29,81 | 30,21 | -0,97% | 377,00 |
| 04.09.2026 | 29,83 | 30,53 | 29,42 | 30,51 | 2,42% | 195,00 |
| 03.09.2026 | 30,07 | 30,59 | 29,35 | 29,79 | -1,01% | 378,00 |
| 02.09.2026 | 29,93 | 30,64 | 29,88 | 30,09 | 0,19% | 688,00 |
| 01.09.2026 | 30,10 | 30,60 | 29,91 | 30,04 | -1,32% | 1.333,00 |
| 31.08.2026 | 29,95 | 30,56 | 29,63 | 30,44 | 1,60% | 2.123,00 |
| 28.08.2026 | 29,74 | 30,23 | 29,71 | 29,96 | 1,01% | 256,00 |
| 27.08.2026 | 30,13 | 30,20 | 29,55 | 29,66 | -1,89% | 255,00 |
| 26.08.2026 | 30,32 | 30,45 | 29,87 | 30,23 | -0,48% | 271,00 |
| 25.08.2026 | 30,86 | 31,00 | 30,37 | 30,37 | -1,49% | 415,00 |
| 24.08.2026 | 29,57 | 30,95 | 29,52 | 30,83 | 3,14% | 72,00 |
| 21.08.2026 | 30,02 | 30,28 | 29,77 | 29,90 | -0,36% | 665,00 |
| 20.08.2026 | 30,42 | 30,46 | 29,64 | 30,00 | -1,83% | 298,00 |
| 19.08.2026 | 29,87 | 30,89 | 29,77 | 30,56 | 0,43% | 52,00 |
| 18.08.2026 | 29,78 | 30,98 | 29,65 | 30,43 | 1,28% | 307,00 |
| 17.08.2026 | 30,98 | 31,07 | 30,02 | 30,05 | -3,14% | 363,00 |
| 14.08.2026 | 31,18 | 31,45 | 30,88 | 31,02 | -1,22% | 408,00 |
| 13.08.2026 | 31,59 | 31,97 | 30,89 | 31,41 | -1,15% | 499,00 |
| 12.08.2026 | 30,74 | 31,77 | 30,28 | 31,77 | 3,48% | 446,00 |
| 11.08.2026 | 30,18 | 31,51 | 29,83 | 30,70 | 2,28% | 1.816,00 |
| 10.08.2026 | 30,02 | 30,10 | 29,25 | 30,02 | 0,69% | 430,00 |
| 07.08.2026 | 29,63 | 29,85 | 28,87 | 29,81 | 0,68% | 582,00 |
| 06.08.2026 | 29,19 | 29,66 | 28,91 | 29,61 | 2,13% | 359,00 |
| 05.08.2026 | 28,77 | 29,00 | 28,60 | 29,00 | 1,47% | 501,00 |
| 04.08.2026 | 28,03 | 28,62 | 27,62 | 28,58 | 2,84% | 572,00 |
| 03.08.2026 | 26,84 | 27,90 | 26,69 | 27,79 | 4,35% | 1.213,00 |
| 31.07.2026 | 26,43 | 26,69 | 26,06 | 26,63 | 2,58% | 481,00 |
| 30.07.2026 | 27,22 | 27,28 | 25,60 | 25,96 | -4,28% | 735,00 |
| 29.07.2026 | 27,50 | 27,98 | 27,04 | 27,12 | -2,67% | 765,00 |
| 28.07.2026 | 27,77 | 28,54 | 27,73 | 27,86 | -1,49% | 244,00 |
| 27.07.2026 | 27,48 | 28,30 | 27,00 | 28,29 | 5,26% | 201,00 |
| 24.07.2026 | 26,56 | 27,08 | 26,11 | 26,87 | 1,09% | 340,00 |
| 23.07.2026 | 25,64 | 27,49 | 25,51 | 26,58 | 3,16% | 1.677,00 |
| 22.07.2026 | 26,12 | 26,47 | 25,74 | 25,77 | -1,59% | 430,00 |
| 21.07.2026 | 26,79 | 26,83 | 25,77 | 26,18 | -1,04% | 454,00 |
| 20.07.2026 | 26,69 | 26,95 | 26,39 | 26,46 | -0,41% | 197,00 |
| 17.07.2026 | 27,02 | 27,92 | 26,53 | 26,57 | -1,90% | 536,00 |
| 16.07.2026 | 26,31 | 27,32 | 26,21 | 27,08 | 1,39% | 449,00 |
| 15.07.2026 | 26,87 | 27,38 | 26,52 | 26,71 | 0,54% | 540,00 |
| 14.07.2026 | 26,55 | 26,77 | 25,97 | 26,57 | 0,20% | 589,00 |
| 13.07.2026 | 26,65 | 27,01 | 26,33 | 26,52 | -0,66% | 1.566,00 |
| 10.07.2026 | 26,40 | 26,74 | 26,11 | 26,69 | 1,67% | 1.645,00 |
| 09.07.2026 | 25,98 | 26,47 | 25,20 | 26,26 | 1,67% | 1.180,00 |
| 08.07.2026 | 26,68 | 26,69 | 25,69 | 25,83 | -3,20% | 1.829,00 |
| 07.07.2026 | 26,45 | 27,25 | 26,44 | 26,68 | 0,50% | 365,00 |
| 06.07.2026 | 27,96 | 28,16 | 26,23 | 26,55 | -6,00% | 2.366,00 |
| 03.07.2026 | 27,94 | 28,24 | 27,70 | 28,24 | 1,56% | 987,00 |
| 02.07.2026 | 28,33 | 28,50 | 27,49 | 27,81 | -1,71% | 132,00 |
| 01.07.2026 | 27,66 | 28,54 | 27,51 | 28,29 | 2,31% | 4.175,00 |
| 30.06.2026 | 27,48 | 27,72 | 27,22 | 27,65 | 0,34% | 621,00 |
| 29.06.2026 | 27,64 | 27,78 | 27,13 | 27,56 | 0,69% | 548,00 |
| 26.06.2026 | 26,96 | 27,75 | 26,66 | 27,37 | 1,57% | 185,00 |
| 25.06.2026 | 26,56 | 27,59 | 26,15 | 26,95 | 2,16% | 802,00 |
| 24.06.2026 | 26,21 | 26,68 | 26,13 | 26,38 | -0,06% | 201,00 |
| 23.06.2026 | 26,17 | 26,94 | 26,05 | 26,39 | 1,92% | 267,00 |
| 22.06.2026 | 26,37 | 26,54 | 25,80 | 25,90 | -1,59% | - |
| 19.06.2026 | 26,34 | 26,47 | 26,28 | 26,31 | -0,45% | 64,00 |
| 18.06.2026 | 26,05 | 26,58 | 25,81 | 26,43 | 2,00% | 901,00 |
| 17.06.2026 | 26,12 | 26,56 | 25,87 | 25,92 | 1,13% | 4.187,00 |
| 16.06.2026 | 26,52 | 26,72 | 25,50 | 25,63 | -3,35% | 316,00 |
| 15.06.2026 | 27,27 | 27,30 | 26,31 | 26,51 | -2,01% | 708,00 |
| 12.06.2026 | 26,98 | 27,35 | 26,73 | 27,06 | 0,35% | 245,00 |
| 11.06.2026 | 26,80 | 27,03 | 26,40 | 26,96 | 1,37% | 315,00 |
| 10.06.2026 | 25,87 | 26,63 | 25,83 | 26,60 | 0,77% | 159,00 |
| 09.06.2026 | 26,24 | 26,40 | 25,88 | 26,40 | 0,82% | 518,00 |
| 08.06.2026 | 25,88 | 26,61 | 25,31 | 26,18 | 1,61% | 2.208,00 |
| 05.06.2026 | 25,01 | 26,13 | 25,01 | 25,77 | 2,34% | 2.056,00 |
| 04.06.2026 | 25,03 | 25,92 | 25,02 | 25,18 | 2,14% | 617,00 |
| 03.06.2026 | 25,93 | 26,12 | 24,52 | 24,65 | -5,60% | 2.132,00 |
| 02.06.2026 | 27,15 | 27,36 | 25,79 | 26,11 | -4,02% | 3.160,00 |