27,043€
0,63%
Echtzeit-Aktienkurs Tractor Supply Co.
Bid:
Ask:
Aktienkurse zur Tractor Supply Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 27,01 | 27,15 | 26,23 | 27,00 | 0,47% | 4.311,00 |
| 28.05.2026 | 26,40 | 26,92 | 25,98 | 26,87 | 3,50% | 1.124,00 |
| 27.05.2026 | 25,48 | 26,21 | 25,45 | 25,97 | 1,41% | 1.605,00 |
| 26.05.2026 | 27,28 | 27,66 | 25,54 | 25,61 | -5,32% | 10.889,00 |
| 25.05.2026 | 26,94 | 27,24 | 26,82 | 27,04 | -0,83% | 1.426,00 |
| 22.05.2026 | 27,36 | 27,57 | 27,05 | 27,27 | 0,18% | 1.227,00 |
| 21.05.2026 | 27,27 | 27,45 | 26,67 | 27,22 | 0,02% | 6.170,00 |
| 20.05.2026 | 27,02 | 27,48 | 26,41 | 27,21 | 0,42% | 1.813,00 |
| 19.05.2026 | 27,20 | 27,50 | 26,58 | 27,10 | -0,29% | 946,00 |
| 18.05.2026 | 26,29 | 27,32 | 26,16 | 27,18 | 4,53% | 1.563,00 |
| 15.05.2026 | 26,13 | 26,41 | 25,91 | 26,00 | -0,38% | 1.287,00 |
| 14.05.2026 | 25,51 | 26,37 | 25,39 | 26,10 | 2,65% | 232,00 |
| 13.05.2026 | 26,21 | 26,31 | 25,13 | 25,43 | -2,10% | 4.210,00 |
| 12.05.2026 | 25,72 | 26,39 | 25,65 | 25,97 | 0,66% | 627,00 |
| 11.05.2026 | 26,15 | 26,21 | 25,74 | 25,80 | -1,99% | 1.593,00 |
| 08.05.2026 | 27,09 | 27,17 | 26,10 | 26,33 | -1,93% | 994,00 |
| 07.05.2026 | 27,68 | 27,88 | 26,84 | 26,84 | -3,15% | 2.199,00 |
| 06.05.2026 | 28,05 | 28,34 | 27,33 | 27,72 | -1,89% | 359,00 |
| 05.05.2026 | 27,75 | 28,29 | 27,32 | 28,25 | 2,27% | 2.523,00 |
| 04.05.2026 | 28,87 | 29,39 | 27,61 | 27,62 | -6,88% | 6.034,00 |
| 30.04.2026 | 29,67 | 29,85 | 29,42 | 29,66 | -0,21% | 275,00 |
| 29.04.2026 | 30,52 | 30,56 | 29,38 | 29,73 | -2,05% | 869,00 |
| 28.04.2026 | 30,42 | 31,10 | 30,17 | 30,35 | -0,31% | 766,00 |
| 27.04.2026 | 31,35 | 31,48 | 30,36 | 30,44 | -3,36% | 1.820,00 |
| 24.04.2026 | 32,88 | 33,01 | 31,39 | 31,50 | -3,86% | 2.699,00 |
| 23.04.2026 | 33,11 | 33,46 | 32,57 | 32,77 | -1,47% | 99,00 |
| 22.04.2026 | 33,91 | 34,22 | 32,71 | 33,25 | 0,06% | 1.238,00 |
| 21.04.2026 | 38,17 | 38,57 | 33,15 | 33,23 | -12,86% | 3.009,00 |
| 20.04.2026 | 38,12 | 38,41 | 37,50 | 38,14 | -0,32% | 880,00 |
| 17.04.2026 | 37,96 | 38,37 | 37,81 | 38,26 | 1,07% | 290,00 |
| 16.04.2026 | 37,99 | 38,38 | 37,61 | 37,85 | -0,29% | 42,00 |
| 15.04.2026 | 38,15 | 38,55 | 37,64 | 37,96 | -0,83% | 391,00 |
| 14.04.2026 | 38,65 | 38,94 | 38,27 | 38,28 | -0,67% | 200,00 |
| 13.04.2026 | 38,32 | 38,64 | 37,90 | 38,54 | 0,29% | 111,00 |
| 10.04.2026 | 39,05 | 39,14 | 38,27 | 38,43 | -1,90% | 142,00 |
| 09.04.2026 | 38,56 | 39,18 | 38,11 | 39,18 | 1,23% | - |
| 08.04.2026 | 38,37 | 38,95 | 37,68 | 38,70 | 2,66% | 16,00 |
| 07.04.2026 | 39,37 | 39,47 | 37,63 | 37,70 | -0,79% | 387,00 |
| 02.04.2026 | 38,13 | 38,39 | 37,61 | 38,00 | -1,41% | 59,00 |
| 01.04.2026 | 39,29 | 39,47 | 38,54 | 38,54 | -1,69% | 32,00 |
| 31.03.2026 | 39,95 | 40,31 | 38,75 | 39,21 | -0,52% | 16,00 |
| 30.03.2026 | 39,07 | 40,03 | 38,60 | 39,41 | 1,21% | 662,00 |
| 27.03.2026 | 39,88 | 40,04 | 38,90 | 38,94 | -2,04% | - |
| 26.03.2026 | 39,62 | 40,32 | 39,46 | 39,75 | -0,13% | 25,00 |
| 25.03.2026 | 39,27 | 39,97 | 39,07 | 39,80 | 0,35% | 156,00 |
| 24.03.2026 | 39,39 | 39,72 | 38,43 | 39,67 | 0,09% | 351,00 |
| 23.03.2026 | 39,31 | 40,11 | 38,95 | 39,63 | 0,12% | 128,00 |
| 20.03.2026 | 39,82 | 40,18 | 39,50 | 39,58 | -0,82% | 266,00 |
| 19.03.2026 | 40,03 | 40,34 | 39,47 | 39,91 | -0,70% | - |
| 18.03.2026 | 41,37 | 41,81 | 40,19 | 40,19 | -3,01% | 200,00 |
| 17.03.2026 | 42,20 | 42,42 | 41,29 | 41,44 | -1,70% | 2.585,00 |
| 16.03.2026 | 41,68 | 42,76 | 41,26 | 42,15 | 2,16% | 357,00 |
| 13.03.2026 | 41,90 | 42,31 | 41,25 | 41,26 | -2,09% | 65,00 |
| 12.03.2026 | 42,70 | 43,36 | 41,93 | 42,14 | -1,53% | 655,00 |
| 11.03.2026 | 43,31 | 43,60 | 42,46 | 42,80 | -2,00% | - |
| 10.03.2026 | 43,38 | 43,97 | 42,99 | 43,67 | 0,37% | 10,00 |
| 09.03.2026 | 42,94 | 44,06 | 42,72 | 43,51 | 0,19% | 387,00 |
| 06.03.2026 | 43,59 | 43,61 | 42,83 | 43,42 | -0,78% | - |
| 05.03.2026 | 43,55 | 43,79 | 42,61 | 43,76 | -0,13% | 1,00 |
| 04.03.2026 | 44,18 | 44,69 | 43,79 | 43,82 | -1,47% | 364,00 |
| 03.03.2026 | 44,46 | 44,77 | 43,75 | 44,47 | -0,59% | 117,00 |
| 02.03.2026 | 43,68 | 45,08 | 43,61 | 44,74 | 1,66% | 63,00 |
| 27.02.2026 | 43,29 | 44,02 | 42,62 | 44,01 | 0,26% | 345,00 |
| 26.02.2026 | 43,75 | 44,25 | 43,39 | 43,89 | -0,13% | 200,00 |
| 25.02.2026 | 45,15 | 45,40 | 43,89 | 43,95 | -3,02% | - |
| 24.02.2026 | 45,67 | 46,25 | 45,17 | 45,32 | -1,11% | 204,00 |
| 23.02.2026 | 44,52 | 46,03 | 44,38 | 45,83 | 2,28% | 289,00 |
| 20.02.2026 | 44,31 | 45,11 | 43,97 | 44,81 | 1,65% | 3,00 |
| 19.02.2026 | 44,61 | 44,91 | 43,83 | 44,08 | -1,02% | 1,00 |
| 18.02.2026 | 44,54 | 44,75 | 43,85 | 44,53 | 0,45% | - |
| 17.02.2026 | 46,24 | 46,45 | 43,86 | 44,33 | -4,16% | 730,00 |
| 16.02.2026 | 46,41 | 46,64 | 46,25 | 46,26 | -0,19% | 8,00 |
| 13.02.2026 | 45,82 | 46,81 | 45,58 | 46,35 | 0,20% | 3,00 |
| 12.02.2026 | 46,04 | 47,26 | 45,80 | 46,26 | 0,72% | 253,00 |
| 11.02.2026 | 45,44 | 45,94 | 45,10 | 45,93 | 0,81% | - |
| 10.02.2026 | 45,12 | 45,56 | 44,74 | 45,56 | 0,64% | 804,00 |
| 09.02.2026 | 46,93 | 47,00 | 45,01 | 45,27 | -3,58% | 724,00 |
| 06.02.2026 | 46,05 | 46,95 | 45,80 | 46,95 | 1,42% | 6,00 |
| 05.02.2026 | 46,99 | 47,08 | 45,98 | 46,29 | -2,41% | 1.026,00 |
| 04.02.2026 | 45,23 | 47,44 | 45,09 | 47,44 | 4,84% | 21,00 |
| 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 |