55,435€
10,34%
Echtzeit-Aktienkurs Tractor Supply Co.
Bid:
Ask:
Aktienkurse zur Tractor Supply Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 54,99 | 55,77 | 53,49 | 55,48 | 10,43% | - |
| 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% | - |
| 27.11.2024 | 53,09 | 53,09 | 52,98 | 52,98 | -2,52% | - |
| 26.11.2024 | 54,35 | 54,35 | 54,35 | 54,35 | 1,53% | - |
| 25.11.2024 | 53,53 | 53,53 | 53,53 | 53,53 | 3,02% | - |
| 22.11.2024 | 51,96 | 51,96 | 51,96 | 51,96 | 0,87% | - |
| 21.11.2024 | 50,85 | 51,51 | 50,85 | 51,51 | 0,08% | - |
| 20.11.2024 | 51,40 | 52,12 | 51,40 | 51,47 | -0,35% | 400,00 |
| 19.11.2024 | 52,13 | 52,13 | 51,65 | 51,65 | -1,39% | - |
| 18.11.2024 | 52,38 | 52,38 | 52,38 | 52,38 | 0,52% | - |
| 15.11.2024 | 51,86 | 52,44 | 51,86 | 52,11 | -0,61% | 290,00 |
| 14.11.2024 | 52,43 | 52,43 | 52,43 | 52,43 | -0,49% | - |
| 13.11.2024 | 52,16 | 52,69 | 52,16 | 52,69 | 0,02% | - |
| 12.11.2024 | 52,68 | 52,68 | 52,68 | 52,68 | -2,08% | - |
| 11.11.2024 | 53,80 | 53,80 | 53,80 | 53,80 | -0,15% | - |
| 08.11.2024 | 53,40 | 53,88 | 53,40 | 53,88 | 0,54% | 100,00 |
| 07.11.2024 | 53,59 | 53,59 | 53,59 | 53,59 | 2,06% | - |
| 06.11.2024 | 52,60 | 53,74 | 52,05 | 52,51 | 5,87% | 110,00 |
| 05.11.2024 | 49,49 | 49,60 | 49,49 | 49,60 | 1,64% | - |
| 04.11.2024 | 48,80 | 48,80 | 48,80 | 48,80 | 0,12% | - |
| 01.11.2024 | 48,63 | 48,74 | 48,63 | 48,74 | -0,49% | 100,00 |
| 31.10.2024 | 48,64 | 48,98 | 48,64 | 48,98 | -0,63% | - |
| 30.10.2024 | 49,47 | 49,96 | 49,29 | 49,29 | -0,82% | 10,00 |
| 29.10.2024 | 49,74 | 49,74 | 49,66 | 49,70 | -0,40% | - |
| 28.10.2024 | 50,58 | 50,58 | 49,90 | 49,90 | -2,54% | - |
| 25.10.2024 | 50,48 | 51,20 | 50,48 | 51,20 | -4,14% | 250,00 |
| 24.10.2024 | 54,16 | 54,16 | 52,81 | 53,41 | -0,35% | 335,00 |
| 23.10.2024 | 53,60 | 53,60 | 53,60 | 53,60 | -0,72% | - |
| 22.10.2024 | 53,99 | 53,99 | 53,99 | 53,99 | -0,95% | - |
| 21.10.2024 | 55,43 | 55,43 | 54,51 | 54,51 | -0,64% | 50,00 |
| 18.10.2024 | 54,86 | 54,86 | 54,86 | 54,86 | -1,14% | - |
| 17.10.2024 | 55,49 | 55,49 | 55,49 | 55,49 | -0,18% | - |
| 16.10.2024 | 55,07 | 55,70 | 55,07 | 55,59 | 0,25% | 175,00 |
| 15.10.2024 | 55,45 | 55,45 | 55,45 | 55,45 | -0,63% | - |
| 14.10.2024 | 55,17 | 55,80 | 55,17 | 55,80 | 3,20% | 25,00 |
| 11.10.2024 | 54,07 | 54,07 | 54,07 | 54,07 | -2,15% | - |
| 10.10.2024 | 54,64 | 55,26 | 54,64 | 55,26 | 0,69% | 75,00 |
| 09.10.2024 | 54,88 | 54,88 | 54,88 | 54,88 | 3,16% | - |
| 08.10.2024 | 53,20 | 53,20 | 53,20 | 53,20 | -0,39% | - |
| 07.10.2024 | 53,43 | 53,43 | 53,41 | 53,41 | 1,27% | 275,00 |
| 04.10.2024 | 52,74 | 52,74 | 52,74 | 52,74 | -1,57% | - |
| 03.10.2024 | 53,58 | 53,58 | 53,58 | 53,58 | 1,29% | - |
| 02.10.2024 | 52,90 | 52,90 | 52,90 | 52,90 | 1,87% | - |
| 01.10.2024 | 51,93 | 51,93 | 51,93 | 51,93 | 1,94% | - |
| 30.09.2024 | 50,87 | 50,94 | 50,87 | 50,94 | -1,62% | - |
| 27.09.2024 | 50,78 | 51,78 | 50,78 | 51,78 | 2,03% | 275,00 |
| 26.09.2024 | 50,75 | 50,75 | 50,75 | 50,75 | 3,23% | - |
| 25.09.2024 | 49,16 | 49,16 | 49,16 | 49,16 | -0,87% | - |
| 24.09.2024 | 49,59 | 49,59 | 49,59 | 49,59 | 0,79% | - |
| 23.09.2024 | 49,12 | 50,20 | 49,12 | 49,20 | 0,99% | 820,00 |
| 20.09.2024 | 48,72 | 48,72 | 48,72 | 48,72 | -2,40% | - |
| 19.09.2024 | 49,92 | 49,92 | 49,92 | 49,92 | -0,34% | - |
| 18.09.2024 | 49,51 | 50,09 | 49,51 | 50,09 | -2,47% | 1.000,00 |
| 17.09.2024 | 50,66 | 51,36 | 50,66 | 51,36 | 1,54% | 50,00 |
| 16.09.2024 | 50,58 | 50,58 | 50,58 | 50,58 | 0,92% | - |
| 13.09.2024 | 50,12 | 50,12 | 50,12 | 50,12 | 0,18% | - |
| 12.09.2024 | 50,03 | 50,03 | 50,03 | 50,03 | 3,24% | - |
| 11.09.2024 | 48,46 | 48,46 | 48,46 | 48,46 | -1,14% | - |
| 10.09.2024 | 48,94 | 49,02 | 48,94 | 49,02 | 0,39% | - |
| 09.09.2024 | 48,83 | 48,83 | 48,83 | 48,83 | 0,51% | - |
| 06.09.2024 | 48,19 | 48,96 | 48,19 | 48,58 | -0,47% | 125,00 |
| 05.09.2024 | 48,81 | 48,81 | 48,81 | 48,81 | 1,92% | - |
| 04.09.2024 | 47,89 | 47,89 | 47,89 | 47,89 | 0,17% | - |
| 03.09.2024 | 48,42 | 48,42 | 47,81 | 47,81 | -0,38% | 5,00 |
| 02.09.2024 | 47,99 | 47,99 | 47,99 | 47,99 | -2,70% | - |
| 30.08.2024 | 49,32 | 49,32 | 49,32 | 49,32 | -0,04% | - |
| 29.08.2024 | 48,53 | 49,34 | 48,53 | 49,34 | 1,42% | - |