261,975€
0,35%
Echtzeit-Aktienkurs Tractor Supply Co.
Bid:
Ask:
Aktienkurse zur Tractor Supply Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 261,13 | 264,17 | 260,00 | 261,83 | 0,30% | 13,00 |
| 21.11.2024 | 255,15 | 262,30 | 254,43 | 261,05 | 1,91% | - |
| 20.11.2024 | 258,45 | 260,00 | 254,33 | 256,15 | -0,53% | 322,00 |
| 19.11.2024 | 261,85 | 262,58 | 257,35 | 257,52 | -1,48% | - |
| 18.11.2024 | 262,50 | 263,90 | 259,45 | 261,40 | -0,24% | 42,00 |
| 15.11.2024 | 260,77 | 265,27 | 258,23 | 262,02 | -0,48% | 32,00 |
| 14.11.2024 | 263,63 | 267,05 | 263,13 | 263,30 | -0,27% | 49,00 |
| 13.11.2024 | 261,25 | 264,80 | 261,25 | 264,00 | 0,39% | 78,00 |
| 12.11.2024 | 264,80 | 266,55 | 262,67 | 262,98 | -0,43% | 137,00 |
| 11.11.2024 | 269,95 | 272,27 | 262,73 | 264,10 | -1,96% | 36,00 |
| 08.11.2024 | 268,60 | 274,52 | 266,45 | 269,38 | 0,52% | 145,00 |
| 07.11.2024 | 269,75 | 270,70 | 265,67 | 267,98 | -0,48% | 41,00 |
| 06.11.2024 | 261,55 | 269,48 | 260,50 | 269,27 | 6,45% | 165,00 |
| 05.11.2024 | 248,93 | 253,00 | 247,55 | 252,95 | 1,80% | 42,00 |
| 04.11.2024 | 245,58 | 251,30 | 243,50 | 248,48 | 1,01% | 41,00 |
| 01.11.2024 | 244,58 | 249,63 | 244,38 | 246,00 | 0,79% | 65,00 |
| 31.10.2024 | 245,10 | 247,85 | 243,93 | 244,08 | -1,09% | 79,00 |
| 30.10.2024 | 248,83 | 250,25 | 246,52 | 246,77 | -0,73% | 111,00 |
| 29.10.2024 | 250,15 | 252,93 | 247,77 | 248,60 | -0,41% | 46,00 |
| 28.10.2024 | 254,18 | 255,05 | 249,50 | 249,63 | -1,20% | 58,00 |
| 25.10.2024 | 253,93 | 256,33 | 251,45 | 252,65 | -0,42% | 110,00 |
| 24.10.2024 | 272,13 | 273,85 | 252,70 | 253,73 | -6,30% | 171,00 |
| 23.10.2024 | 269,30 | 272,35 | 269,02 | 270,77 | 0,27% | 107,00 |
| 22.10.2024 | 271,45 | 271,58 | 267,75 | 270,05 | -0,88% | 46,00 |
| 21.10.2024 | 273,40 | 275,08 | 270,25 | 272,45 | -0,54% | 122,00 |
| 18.10.2024 | 275,70 | 276,75 | 273,50 | 273,92 | -0,56% | 23,00 |
| 17.10.2024 | 278,92 | 284,05 | 275,40 | 275,48 | -1,25% | 128,00 |
| 16.10.2024 | 277,90 | 279,63 | 274,20 | 278,98 | 1,07% | 99,00 |
| 15.10.2024 | 278,77 | 282,08 | 276,02 | 276,02 | -1,01% | 69,00 |
| 14.10.2024 | 277,42 | 280,65 | 276,40 | 278,85 | 0,48% | 89,00 |
| 11.10.2024 | 271,83 | 278,00 | 270,35 | 277,52 | 1,99% | 128,00 |
| 10.10.2024 | 274,77 | 276,00 | 270,90 | 272,10 | -1,18% | 125,00 |
| 09.10.2024 | 275,90 | 278,67 | 272,92 | 275,35 | -0,51% | 23,00 |
| 08.10.2024 | 267,50 | 277,13 | 266,15 | 276,77 | 3,35% | 112,00 |
| 07.10.2024 | 268,50 | 269,60 | 265,33 | 267,80 | -0,38% | 192,00 |
| 04.10.2024 | 265,27 | 270,67 | 264,40 | 268,83 | 1,47% | 14,00 |
| 03.10.2024 | 269,35 | 269,67 | 262,60 | 264,92 | -1,75% | 92,00 |
| 02.10.2024 | 266,08 | 270,30 | 264,67 | 269,65 | 1,14% | 18,00 |
| 01.10.2024 | 261,00 | 268,08 | 260,55 | 266,60 | 2,08% | 70,00 |
| 30.09.2024 | 255,65 | 261,25 | 254,20 | 261,17 | 1,84% | 11,00 |
| 27.09.2024 | 255,40 | 259,30 | 254,20 | 256,45 | 0,50% | 69,00 |
| 26.09.2024 | 254,80 | 256,75 | 251,98 | 255,18 | 1,10% | 127,00 |
| 25.09.2024 | 247,25 | 252,52 | 247,15 | 252,40 | 1,63% | 48,00 |
| 24.09.2024 | 249,45 | 250,18 | 246,13 | 248,35 | -0,31% | 31,00 |
| 23.09.2024 | 247,23 | 250,88 | 245,33 | 249,13 | 1,13% | 179,00 |
| 20.09.2024 | 245,08 | 247,15 | 243,00 | 246,35 | 0,40% | - |
| 19.09.2024 | 251,33 | 253,27 | 244,83 | 245,38 | -1,12% | 89,00 |
| 18.09.2024 | 249,02 | 250,85 | 246,90 | 248,15 | -0,38% | 210,00 |
| 17.09.2024 | 254,88 | 256,58 | 249,10 | 249,10 | -2,28% | 29,00 |
| 16.09.2024 | 254,70 | 257,77 | 252,50 | 254,90 | -0,23% | 14,00 |
| 13.09.2024 | 253,00 | 258,10 | 251,83 | 255,48 | 1,22% | 116,00 |
| 12.09.2024 | 251,58 | 252,98 | 249,27 | 252,40 | 0,67% | 82,00 |
| 11.09.2024 | 243,75 | 250,80 | 242,83 | 250,73 | 2,09% | 4,00 |
| 10.09.2024 | 246,18 | 248,40 | 243,10 | 245,60 | -0,66% | 67,00 |
| 09.09.2024 | 245,60 | 249,73 | 245,50 | 247,23 | 1,24% | 64,00 |
| 06.09.2024 | 241,45 | 247,20 | 240,58 | 244,20 | 0,24% | 53,00 |
| 05.09.2024 | 245,77 | 246,65 | 241,08 | 243,63 | -1,22% | 2,00 |
| 04.09.2024 | 240,77 | 246,83 | 240,43 | 246,63 | 1,46% | - |
| 03.09.2024 | 240,73 | 243,93 | 239,77 | 243,08 | 0,59% | 56,00 |
| 02.09.2024 | 241,25 | 242,35 | 240,02 | 241,65 | -0,14% | 81,00 |
| 30.08.2024 | 248,08 | 249,58 | 240,60 | 242,00 | -2,10% | 75,00 |
| 29.08.2024 | 244,13 | 250,65 | 243,15 | 247,20 | 0,45% | 36,00 |
| 28.08.2024 | 244,68 | 247,63 | 244,40 | 246,10 | 0,79% | - |
| 27.08.2024 | 245,60 | 245,75 | 241,60 | 244,18 | -0,10% | 63,00 |
| 26.08.2024 | 239,73 | 245,93 | 239,58 | 244,43 | 1,60% | 9,00 |
| 23.08.2024 | 239,63 | 242,35 | 237,63 | 240,58 | 0,79% | 10,00 |
| 22.08.2024 | 240,02 | 241,40 | 238,50 | 238,70 | -0,45% | - |
| 21.08.2024 | 236,15 | 241,95 | 236,15 | 239,77 | 1,26% | 26,00 |
| 20.08.2024 | 238,68 | 239,23 | 236,77 | 236,80 | -0,53% | 1,00 |
| 19.08.2024 | 238,33 | 240,08 | 236,52 | 238,05 | -0,32% | 23,00 |
| 16.08.2024 | 240,35 | 240,68 | 237,68 | 238,83 | -0,30% | 66,00 |
| 15.08.2024 | 239,25 | 245,85 | 236,65 | 239,55 | 0,55% | 64,00 |
| 14.08.2024 | 236,98 | 239,88 | 235,02 | 238,25 | 0,61% | 2,00 |
| 13.08.2024 | 240,55 | 242,20 | 235,23 | 236,80 | -1,23% | 356,00 |
| 12.08.2024 | 239,10 | 242,95 | 237,68 | 239,75 | 0,41% | 25,00 |
| 09.08.2024 | 238,88 | 241,40 | 236,15 | 238,77 | -0,07% | 23,00 |
| 08.08.2024 | 230,00 | 239,98 | 228,95 | 238,95 | 3,69% | 6,00 |
| 07.08.2024 | 241,45 | 242,65 | 230,23 | 230,45 | -3,02% | 40,00 |
| 06.08.2024 | 238,05 | 240,20 | 234,55 | 237,63 | 1,70% | 119,00 |
| 05.08.2024 | 218,85 | 236,10 | 213,00 | 233,65 | 0,90% | 502,00 |
| 02.08.2024 | 232,95 | 234,95 | 227,60 | 231,58 | -2,54% | 41,00 |
| 01.08.2024 | 245,60 | 246,35 | 236,52 | 237,60 | -2,33% | 16,00 |
| 31.07.2024 | 245,30 | 246,93 | 240,55 | 243,27 | 0,54% | 50,00 |
| 30.07.2024 | 244,93 | 246,25 | 240,75 | 241,98 | -1,11% | 11,00 |
| 29.07.2024 | 243,48 | 245,10 | 240,95 | 244,70 | 1,22% | 34,00 |
| 26.07.2024 | 238,10 | 245,58 | 238,08 | 241,75 | 1,73% | 4,00 |
| 25.07.2024 | 242,65 | 246,55 | 234,05 | 237,65 | -1,90% | 409,00 |
| 24.07.2024 | 247,35 | 248,58 | 242,20 | 242,25 | -2,78% | 99,00 |
| 23.07.2024 | 248,10 | 250,85 | 247,00 | 249,18 | 0,05% | 40,00 |
| 22.07.2024 | 248,50 | 249,45 | 241,45 | 249,05 | 1,00% | 52,00 |
| 19.07.2024 | 248,70 | 249,23 | 245,23 | 246,58 | -0,40% | 14,00 |
| 18.07.2024 | 256,58 | 258,15 | 246,95 | 247,58 | -2,90% | 137,00 |
| 17.07.2024 | 258,55 | 258,67 | 254,48 | 254,98 | -1,79% | 43,00 |
| 16.07.2024 | 249,27 | 259,65 | 247,90 | 259,63 | 4,63% | 65,00 |
| 15.07.2024 | 249,70 | 251,77 | 244,98 | 248,13 | -0,18% | 116,00 |
| 12.07.2024 | 241,63 | 249,50 | 240,98 | 248,58 | 2,89% | 58,00 |
| 11.07.2024 | 238,90 | 242,90 | 237,73 | 241,60 | 1,01% | 151,00 |
| 10.07.2024 | 238,08 | 239,50 | 236,75 | 239,18 | 0,46% | 67,00 |
| 09.07.2024 | 241,63 | 242,08 | 237,05 | 238,08 | -1,12% | 14,00 |
| 08.07.2024 | 242,25 | 243,60 | 237,38 | 240,77 | -0,57% | 132,00 |