43,958€
5,92%
Echtzeit-Aktienkurs Tractor Supply Co
Bid:
Ask:
Aktienkurse zur Tractor Supply Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 42,70 | 42,93 | 42,70 | 42,93 | 3,45% | - |
| 24.04.2025 | 43,82 | 44,00 | 41,50 | 41,50 | -6,37% | 100,00 |
| 23.04.2025 | 44,33 | 44,33 | 44,33 | 44,33 | 4,17% | - |
| 22.04.2025 | 42,23 | 42,55 | 42,23 | 42,55 | -1,30% | 50,00 |
| 17.04.2025 | 43,11 | 43,11 | 43,11 | 43,11 | -3,84% | - |
| 16.04.2025 | 43,33 | 44,83 | 43,33 | 44,83 | -0,18% | 33,00 |
| 15.04.2025 | 45,09 | 45,48 | 44,91 | 44,91 | -0,72% | - |
| 14.04.2025 | 45,24 | 45,24 | 45,24 | 45,24 | -0,75% | - |
| 11.04.2025 | 45,58 | 45,58 | 45,58 | 45,58 | -0,30% | - |
| 10.04.2025 | 45,71 | 45,71 | 45,71 | 45,71 | 8,96% | - |
| 09.04.2025 | 41,95 | 41,95 | 41,95 | 41,95 | -2,44% | - |
| 08.04.2025 | 44,78 | 44,78 | 43,00 | 43,00 | -4,71% | 25,00 |
| 07.04.2025 | 44,00 | 45,13 | 43,84 | 45,13 | -9,64% | 10,00 |
| 04.04.2025 | 49,52 | 49,94 | 48,85 | 49,94 | 3,67% | 175,00 |
| 03.04.2025 | 48,10 | 49,55 | 48,10 | 48,17 | -5,16% | 23,00 |
| 02.04.2025 | 50,22 | 50,79 | 50,22 | 50,79 | 1,46% | - |
| 01.04.2025 | 50,06 | 50,06 | 50,06 | 50,06 | 3,65% | - |
| 31.03.2025 | 48,30 | 48,30 | 48,30 | 48,30 | -1,64% | - |
| 28.03.2025 | 49,25 | 49,25 | 49,10 | 49,10 | -0,29% | - |
| 27.03.2025 | 49,25 | 49,25 | 49,25 | 49,25 | 2,17% | - |
| 26.03.2025 | 48,23 | 48,23 | 48,20 | 48,20 | -0,85% | - |
| 25.03.2025 | 48,81 | 48,81 | 48,62 | 48,62 | 1,10% | - |
| 24.03.2025 | 48,09 | 48,09 | 48,09 | 48,09 | 1,98% | - |
| 21.03.2025 | 47,15 | 47,15 | 47,15 | 47,15 | -1,70% | - |
| 20.03.2025 | 47,97 | 47,97 | 47,97 | 47,97 | -0,06% | - |
| 19.03.2025 | 47,51 | 48,00 | 47,51 | 48,00 | 0,63% | - |
| 18.03.2025 | 47,77 | 47,77 | 47,70 | 47,70 | 0,25% | - |
| 17.03.2025 | 46,66 | 47,58 | 46,66 | 47,58 | 0,79% | - |
| 14.03.2025 | 47,20 | 47,20 | 47,20 | 47,20 | -3,03% | - |
| 13.03.2025 | 47,16 | 48,68 | 47,16 | 48,68 | -0,25% | 300,00 |
| 12.03.2025 | 48,80 | 48,80 | 48,80 | 48,80 | -5,69% | - |
| 11.03.2025 | 51,74 | 51,74 | 51,74 | 51,74 | 0,60% | - |
| 10.03.2025 | 51,43 | 51,43 | 51,43 | 51,43 | 3,28% | - |
| 07.03.2025 | 49,80 | 49,80 | 49,80 | 49,80 | -0,67% | - |
| 06.03.2025 | 50,05 | 50,13 | 50,05 | 50,13 | -1,53% | 10,00 |
| 05.03.2025 | 51,49 | 52,86 | 50,91 | 50,91 | -1,51% | 1.040,00 |
| 04.03.2025 | 51,67 | 51,69 | 51,67 | 51,69 | -1,69% | - |
| 03.03.2025 | 52,58 | 52,58 | 52,58 | 52,58 | 2,84% | - |
| 28.02.2025 | 51,14 | 51,17 | 51,13 | 51,13 | -0,51% | 32,00 |
| 27.02.2025 | 51,39 | 51,39 | 51,39 | 51,39 | -2,95% | - |
| 26.02.2025 | 52,95 | 52,95 | 52,95 | 52,95 | -3,87% | - |
| 25.02.2025 | 52,03 | 55,08 | 51,96 | 55,08 | 5,11% | 25,00 |
| 24.02.2025 | 52,40 | 52,40 | 52,40 | 52,40 | -2,15% | - |
| 21.02.2025 | 53,55 | 53,55 | 53,55 | 53,55 | -0,35% | - |
| 20.02.2025 | 53,74 | 53,74 | 53,74 | 53,74 | 0,00% | - |
| 19.02.2025 | 53,74 | 53,74 | 53,74 | 53,74 | -2,72% | - |
| 18.02.2025 | 54,01 | 55,24 | 54,01 | 55,24 | 4,07% | 2,00 |
| 17.02.2025 | 53,08 | 53,08 | 53,08 | 53,08 | 0,04% | - |
| 14.02.2025 | 53,06 | 53,06 | 53,06 | 53,06 | 1,51% | - |
| 13.02.2025 | 52,27 | 52,27 | 52,27 | 52,27 | 1,34% | - |
| 12.02.2025 | 51,58 | 51,58 | 51,58 | 51,58 | 0,90% | - |
| 11.02.2025 | 51,12 | 51,12 | 51,12 | 51,12 | 2,18% | - |
| 10.02.2025 | 50,03 | 50,03 | 50,03 | 50,03 | 0,80% | - |
| 07.02.2025 | 49,64 | 49,64 | 49,64 | 49,64 | -1,15% | - |
| 06.02.2025 | 50,20 | 50,21 | 50,20 | 50,21 | 0,12% | - |
| 05.02.2025 | 50,15 | 50,15 | 50,15 | 50,15 | -4,46% | - |
| 04.02.2025 | 51,47 | 52,49 | 51,47 | 52,49 | 4,04% | 100,00 |
| 03.02.2025 | 50,45 | 50,45 | 50,45 | 50,45 | -2,10% | - |
| 31.01.2025 | 51,53 | 51,53 | 51,53 | 51,53 | -2,11% | - |
| 30.01.2025 | 53,66 | 53,66 | 51,68 | 52,64 | -1,86% | 550,00 |
| 29.01.2025 | 53,64 | 53,64 | 53,64 | 53,64 | -0,81% | - |
| 28.01.2025 | 54,08 | 54,08 | 54,08 | 54,08 | -4,92% | - |
| 27.01.2025 | 56,88 | 56,88 | 56,88 | 56,88 | 6,76% | 18,00 |
| 24.01.2025 | 53,28 | 53,28 | 53,28 | 53,28 | -0,56% | - |
| 23.01.2025 | 53,58 | 53,58 | 53,58 | 53,58 | 0,17% | - |
| 22.01.2025 | 53,49 | 53,49 | 53,49 | 53,49 | 6,47% | - |
| 21.01.2025 | 50,24 | 50,24 | 50,24 | 50,24 | -0,59% | - |
| 20.01.2025 | 50,54 | 50,54 | 50,54 | 50,54 | -0,18% | - |
| 17.01.2025 | 50,63 | 50,63 | 50,63 | 50,63 | 0,78% | - |
| 16.01.2025 | 50,24 | 50,24 | 50,24 | 50,24 | -5,78% | - |
| 15.01.2025 | 50,22 | 53,32 | 50,22 | 53,32 | 2,60% | 100,00 |
| 14.01.2025 | 51,97 | 51,97 | 51,97 | 51,97 | -1,78% | - |
| 13.01.2025 | 51,65 | 54,41 | 51,65 | 52,91 | 2,94% | 300,00 |
| 10.01.2025 | 51,40 | 51,40 | 51,40 | 51,40 | -0,35% | - |
| 09.01.2025 | 53,50 | 53,50 | 51,58 | 51,58 | -2,01% | 100,00 |
| 08.01.2025 | 50,66 | 52,64 | 50,66 | 52,64 | 5,50% | 200,00 |
| 07.01.2025 | 49,96 | 49,96 | 49,90 | 49,90 | 1,95% | - |
| 06.01.2025 | 48,87 | 48,94 | 48,87 | 48,94 | -3,95% | 5,00 |
| 03.01.2025 | 49,66 | 50,95 | 49,66 | 50,95 | 2,11% | 210,00 |
| 02.01.2025 | 49,90 | 49,90 | 49,90 | 49,90 | -1,55% | - |
| 30.12.2024 | 50,69 | 53,66 | 50,68 | 50,68 | -3,83% | 578,00 |
| 27.12.2024 | 51,76 | 54,86 | 51,76 | 52,70 | 4,79% | 100,00 |
| 23.12.2024 | 50,29 | 50,29 | 50,29 | 50,29 | -2,16% | - |
| 20.12.2024 | 49,00 | 52,50 | 49,00 | 51,40 | 0,73% | 503,00 |
| 19.12.2024 | 50,74 | 51,03 | 50,74 | 51,03 | -2,11% | 5,00 |
| 18.12.2024 | 52,13 | 52,13 | 52,13 | 52,13 | 0,23% | - |
| 17.12.2024 | 52,34 | 52,34 | 52,01 | 52,01 | -3,76% | 265,00 |
| 16.12.2024 | 54,04 | 54,04 | 54,04 | 54,04 | -0,83% | - |
| 13.12.2024 | 54,49 | 54,49 | 54,49 | 54,49 | 0,35% | - |
| 12.12.2024 | 53,91 | 54,30 | 53,91 | 54,30 | 0,57% | - |
| 11.12.2024 | 53,91 | 53,99 | 53,91 | 53,99 | 1,18% | 150,00 |
| 10.12.2024 | 53,36 | 53,36 | 53,36 | 53,36 | 0,19% | - |
| 09.12.2024 | 53,26 | 53,26 | 53,26 | 53,26 | 0,21% | - |
| 06.12.2024 | 53,15 | 53,15 | 53,15 | 53,15 | -1,41% | - |
| 05.12.2024 | 53,91 | 53,91 | 53,91 | 53,91 | -0,59% | - |
| 04.12.2024 | 54,07 | 54,23 | 54,07 | 54,23 | -1,54% | 65,00 |
| 03.12.2024 | 55,08 | 55,08 | 55,08 | 55,08 | 2,63% | - |
| 02.12.2024 | 53,67 | 53,67 | 53,67 | 53,67 | 1,07% | - |
| 29.11.2024 | 53,10 | 53,10 | 53,10 | 53,10 | -0,34% | - |
| 28.11.2024 | 53,23 | 53,28 | 53,23 | 53,28 | 0,57% | - |