267,175€
3,74%
Echtzeit-Aktienkurs Tractor Supply Co.
Bid:
Ask:
Aktienkurse zur Tractor Supply Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 261,15 | 267,23 | 259,80 | 267,15 | 3,73% | - |
| 21.11.2024 | 254,25 | 257,55 | 254,25 | 257,55 | 0,08% | - |
| 20.11.2024 | 257,00 | 260,60 | 257,00 | 257,35 | -0,35% | 80,00 |
| 19.11.2024 | 260,65 | 260,65 | 258,25 | 258,25 | -1,39% | - |
| 18.11.2024 | 261,90 | 261,90 | 261,90 | 261,90 | 0,52% | - |
| 15.11.2024 | 259,30 | 262,20 | 259,30 | 260,55 | -0,61% | 58,00 |
| 14.11.2024 | 262,15 | 262,15 | 262,15 | 262,15 | -0,49% | - |
| 13.11.2024 | 260,80 | 263,45 | 260,80 | 263,45 | 0,02% | - |
| 12.11.2024 | 263,40 | 263,40 | 263,40 | 263,40 | -2,08% | - |
| 11.11.2024 | 269,00 | 269,00 | 269,00 | 269,00 | -0,15% | - |
| 08.11.2024 | 267,00 | 269,40 | 267,00 | 269,40 | 0,54% | 20,00 |
| 07.11.2024 | 267,95 | 267,95 | 267,95 | 267,95 | 2,06% | - |
| 06.11.2024 | 263,00 | 268,70 | 260,25 | 262,55 | 5,87% | 22,00 |
| 05.11.2024 | 247,45 | 248,00 | 247,45 | 248,00 | 1,64% | - |
| 04.11.2024 | 244,00 | 244,00 | 244,00 | 244,00 | 0,12% | - |
| 01.11.2024 | 243,15 | 243,70 | 243,15 | 243,70 | -0,49% | 20,00 |
| 31.10.2024 | 243,20 | 244,90 | 243,20 | 244,90 | -0,63% | - |
| 30.10.2024 | 247,35 | 249,80 | 246,45 | 246,45 | -0,82% | 2,00 |
| 29.10.2024 | 248,70 | 248,70 | 248,30 | 248,50 | -0,40% | - |
| 28.10.2024 | 252,90 | 252,90 | 249,50 | 249,50 | -2,54% | - |
| 25.10.2024 | 252,40 | 256,00 | 252,40 | 256,00 | -4,14% | 50,00 |
| 24.10.2024 | 270,80 | 270,80 | 264,05 | 267,05 | -0,35% | 67,00 |
| 23.10.2024 | 268,00 | 268,00 | 268,00 | 268,00 | -0,72% | - |
| 22.10.2024 | 269,95 | 269,95 | 269,95 | 269,95 | -0,95% | - |
| 21.10.2024 | 277,15 | 277,15 | 272,55 | 272,55 | -0,64% | 10,00 |
| 18.10.2024 | 274,30 | 274,30 | 274,30 | 274,30 | -1,14% | - |
| 17.10.2024 | 277,45 | 277,45 | 277,45 | 277,45 | -0,18% | - |
| 16.10.2024 | 275,35 | 278,50 | 275,35 | 277,95 | 0,25% | 35,00 |
| 15.10.2024 | 277,25 | 277,25 | 277,25 | 277,25 | -0,63% | - |
| 14.10.2024 | 275,85 | 279,00 | 275,85 | 279,00 | 3,20% | 5,00 |
| 11.10.2024 | 270,35 | 270,35 | 270,35 | 270,35 | -2,15% | - |
| 10.10.2024 | 273,20 | 276,30 | 273,20 | 276,30 | 0,69% | 15,00 |
| 09.10.2024 | 274,40 | 274,40 | 274,40 | 274,40 | 3,16% | - |
| 08.10.2024 | 266,00 | 266,00 | 266,00 | 266,00 | -0,39% | - |
| 07.10.2024 | 267,15 | 267,15 | 267,05 | 267,05 | 1,27% | 55,00 |
| 04.10.2024 | 263,70 | 263,70 | 263,70 | 263,70 | -1,57% | - |
| 03.10.2024 | 267,90 | 267,90 | 267,90 | 267,90 | 1,29% | - |
| 02.10.2024 | 264,50 | 264,50 | 264,50 | 264,50 | 1,87% | - |
| 01.10.2024 | 259,65 | 259,65 | 259,65 | 259,65 | 1,94% | - |
| 30.09.2024 | 254,35 | 254,70 | 254,35 | 254,70 | -1,62% | - |
| 27.09.2024 | 253,90 | 258,90 | 253,90 | 258,90 | 2,03% | 55,00 |
| 26.09.2024 | 253,75 | 253,75 | 253,75 | 253,75 | 3,23% | - |
| 25.09.2024 | 245,80 | 245,80 | 245,80 | 245,80 | -0,87% | - |
| 24.09.2024 | 247,95 | 247,95 | 247,95 | 247,95 | 0,79% | - |
| 23.09.2024 | 245,60 | 251,00 | 245,60 | 246,00 | 0,99% | 164,00 |
| 20.09.2024 | 243,60 | 243,60 | 243,60 | 243,60 | -2,40% | - |
| 19.09.2024 | 249,60 | 249,60 | 249,60 | 249,60 | -0,34% | - |
| 18.09.2024 | 247,55 | 250,45 | 247,55 | 250,45 | -2,47% | 200,00 |
| 17.09.2024 | 253,30 | 256,80 | 253,30 | 256,80 | 1,54% | 10,00 |
| 16.09.2024 | 252,90 | 252,90 | 252,90 | 252,90 | 0,92% | - |
| 13.09.2024 | 250,60 | 250,60 | 250,60 | 250,60 | 0,18% | - |
| 12.09.2024 | 250,15 | 250,15 | 250,15 | 250,15 | 3,24% | - |
| 11.09.2024 | 242,30 | 242,30 | 242,30 | 242,30 | -1,14% | - |
| 10.09.2024 | 244,70 | 245,10 | 244,70 | 245,10 | 0,39% | - |
| 09.09.2024 | 244,15 | 244,15 | 244,15 | 244,15 | 0,51% | - |
| 06.09.2024 | 240,95 | 244,80 | 240,95 | 242,90 | -0,47% | 25,00 |
| 05.09.2024 | 244,05 | 244,05 | 244,05 | 244,05 | 1,92% | - |
| 04.09.2024 | 239,45 | 239,45 | 239,45 | 239,45 | 0,17% | - |
| 03.09.2024 | 242,10 | 242,10 | 239,05 | 239,05 | -0,38% | 1,00 |
| 02.09.2024 | 239,95 | 239,95 | 239,95 | 239,95 | -2,70% | - |
| 30.08.2024 | 246,60 | 246,60 | 246,60 | 246,60 | -0,04% | - |
| 29.08.2024 | 242,65 | 246,70 | 242,65 | 246,70 | 1,42% | - |
| 28.08.2024 | 243,25 | 243,25 | 243,25 | 243,25 | 0,10% | - |
| 27.08.2024 | 243,00 | 243,00 | 243,00 | 243,00 | 1,91% | - |
| 26.08.2024 | 238,45 | 238,45 | 238,45 | 238,45 | -1,16% | - |
| 23.08.2024 | 238,15 | 241,25 | 238,15 | 241,25 | 1,13% | 10,00 |
| 22.08.2024 | 238,55 | 238,55 | 238,55 | 238,55 | 1,21% | - |
| 21.08.2024 | 235,70 | 235,70 | 235,70 | 235,70 | -0,61% | - |
| 20.08.2024 | 237,15 | 237,15 | 237,15 | 237,15 | 0,23% | - |
| 19.08.2024 | 236,60 | 236,60 | 236,60 | 236,60 | -0,96% | - |
| 16.08.2024 | 238,90 | 238,90 | 238,90 | 238,90 | 0,53% | - |
| 15.08.2024 | 237,65 | 237,65 | 237,65 | 237,65 | 1,11% | - |
| 14.08.2024 | 235,50 | 235,50 | 235,05 | 235,05 | -1,92% | - |
| 13.08.2024 | 238,85 | 239,65 | 238,85 | 239,65 | 0,97% | - |
| 12.08.2024 | 237,35 | 237,35 | 237,35 | 237,35 | 0,06% | - |
| 09.08.2024 | 237,45 | 237,45 | 237,20 | 237,20 | 3,67% | - |
| 08.08.2024 | 228,80 | 228,80 | 228,80 | 228,80 | -4,21% | - |
| 07.08.2024 | 238,85 | 238,85 | 238,85 | 238,85 | 1,10% | - |
| 06.08.2024 | 236,25 | 236,25 | 236,25 | 236,25 | 6,06% | - |
| 05.08.2024 | 214,00 | 222,75 | 214,00 | 222,75 | -4,13% | 100,00 |
| 02.08.2024 | 232,35 | 232,35 | 232,35 | 232,35 | -4,48% | - |
| 01.08.2024 | 243,25 | 243,25 | 243,25 | 243,25 | 0,43% | - |
| 31.07.2024 | 242,20 | 242,20 | 242,20 | 242,20 | -0,51% | - |
| 30.07.2024 | 243,40 | 243,45 | 243,40 | 243,45 | 0,58% | 10,00 |
| 29.07.2024 | 241,90 | 242,05 | 241,90 | 242,05 | 1,83% | 1,00 |
| 26.07.2024 | 237,15 | 237,70 | 237,15 | 237,70 | 1,19% | 10,00 |
| 25.07.2024 | 240,45 | 240,45 | 234,90 | 234,90 | -4,40% | 68,00 |
| 24.07.2024 | 245,70 | 245,70 | 245,70 | 245,70 | -0,32% | - |
| 23.07.2024 | 246,50 | 246,50 | 246,50 | 246,50 | 0,06% | - |
| 22.07.2024 | 246,30 | 246,35 | 246,30 | 246,35 | 0,18% | - |
| 19.07.2024 | 247,40 | 247,40 | 245,90 | 245,90 | -3,61% | - |
| 18.07.2024 | 255,10 | 255,10 | 255,10 | 255,10 | -0,66% | - |
| 17.07.2024 | 256,80 | 256,80 | 256,80 | 256,80 | 3,67% | - |
| 16.07.2024 | 247,70 | 247,70 | 247,70 | 247,70 | -0,18% | - |
| 15.07.2024 | 248,15 | 248,15 | 248,15 | 248,15 | 3,48% | - |
| 12.07.2024 | 240,10 | 240,10 | 239,80 | 239,80 | 1,05% | - |
| 11.07.2024 | 237,45 | 237,45 | 237,30 | 237,30 | 0,30% | - |
| 10.07.2024 | 236,60 | 236,60 | 236,60 | 236,60 | -1,62% | - |
| 09.07.2024 | 240,15 | 240,50 | 240,15 | 240,50 | -1,07% | 2,00 |
| 08.07.2024 | 240,90 | 243,10 | 240,90 | 243,10 | 1,25% | 60,00 |