43,133€
0,78%
Echtzeit-Aktienkurs Tractor Supply Co.
Bid:
Ask:
Aktienkurse zur Tractor Supply Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 42,80 | 42,80 | 42,80 | 42,80 | -1,47% | - |
| 04.03.2026 | 43,44 | 43,44 | 43,44 | 43,44 | -0,58% | - |
| 03.03.2026 | 43,70 | 43,70 | 43,70 | 43,70 | 1,81% | - |
| 02.03.2026 | 42,92 | 42,92 | 42,92 | 42,92 | 0,93% | - |
| 27.02.2026 | 42,53 | 42,53 | 42,53 | 42,53 | -1,38% | - |
| 26.02.2026 | 42,99 | 43,12 | 42,99 | 43,12 | -2,83% | 200,00 |
| 25.02.2026 | 44,38 | 44,38 | 44,38 | 44,38 | -1,17% | - |
| 24.02.2026 | 44,90 | 44,90 | 44,90 | 44,90 | 2,53% | - |
| 23.02.2026 | 43,79 | 43,79 | 43,79 | 43,79 | 0,57% | - |
| 20.02.2026 | 43,54 | 43,54 | 43,54 | 43,54 | -0,71% | - |
| 19.02.2026 | 43,85 | 43,85 | 43,85 | 43,85 | 0,13% | - |
| 18.02.2026 | 43,80 | 43,80 | 43,80 | 43,80 | -1,56% | - |
| 17.02.2026 | 44,86 | 44,86 | 44,49 | 44,49 | -0,88% | 22,00 |
| 16.02.2026 | 44,89 | 44,89 | 44,89 | 44,89 | -0,40% | - |
| 13.02.2026 | 45,07 | 45,07 | 45,07 | 45,07 | -0,46% | - |
| 12.02.2026 | 45,28 | 45,28 | 45,28 | 45,28 | 1,31% | - |
| 11.02.2026 | 44,69 | 44,69 | 44,69 | 44,69 | 0,72% | - |
| 10.02.2026 | 44,37 | 44,37 | 44,37 | 44,37 | -3,85% | - |
| 09.02.2026 | 46,15 | 46,15 | 46,15 | 46,15 | 1,84% | - |
| 06.02.2026 | 45,31 | 45,31 | 45,31 | 45,31 | -2,01% | - |
| 05.02.2026 | 46,24 | 46,24 | 46,24 | 46,24 | 3,96% | - |
| 04.02.2026 | 44,48 | 44,48 | 44,48 | 44,48 | 0,45% | - |
| 03.02.2026 | 44,28 | 44,28 | 44,28 | 44,28 | 5,69% | - |
| 02.02.2026 | 41,68 | 41,90 | 41,68 | 41,90 | 0,40% | 80,00 |
| 30.01.2026 | 41,73 | 41,73 | 41,73 | 41,73 | -6,28% | - |
| 29.01.2026 | 45,03 | 45,03 | 44,17 | 44,53 | -3,73% | 160,00 |
| 28.01.2026 | 46,25 | 46,25 | 46,25 | 46,25 | -2,69% | - |
| 27.01.2026 | 46,23 | 47,53 | 46,23 | 47,53 | 4,92% | 50,00 |
| 26.01.2026 | 45,30 | 45,30 | 45,30 | 45,30 | -0,42% | - |
| 23.01.2026 | 44,76 | 45,49 | 44,76 | 45,49 | -1,79% | 25,00 |
| 22.01.2026 | 46,32 | 46,32 | 46,32 | 46,32 | 4,51% | 100,00 |
| 21.01.2026 | 42,81 | 44,32 | 42,81 | 44,32 | 3,95% | 100,00 |
| 20.01.2026 | 42,64 | 42,64 | 42,64 | 42,64 | 1,09% | - |
| 19.01.2026 | 42,18 | 42,18 | 42,18 | 42,18 | -2,06% | - |
| 16.01.2026 | 43,06 | 43,06 | 43,06 | 43,06 | -4,36% | - |
| 15.01.2026 | 43,49 | 45,03 | 43,49 | 45,03 | 3,20% | 110,00 |
| 14.01.2026 | 43,63 | 43,63 | 43,63 | 43,63 | 2,25% | - |
| 13.01.2026 | 42,67 | 42,67 | 42,67 | 42,67 | -0,79% | - |
| 12.01.2026 | 43,15 | 43,15 | 43,01 | 43,01 | -0,77% | 20,00 |
| 09.01.2026 | 43,35 | 43,35 | 43,35 | 43,35 | 3,67% | - |
| 08.01.2026 | 41,81 | 41,81 | 41,81 | 41,81 | -0,92% | - |
| 07.01.2026 | 42,20 | 42,20 | 42,20 | 42,20 | 0,97% | - |
| 06.01.2026 | 41,80 | 41,80 | 41,80 | 41,80 | -2,56% | - |
| 05.01.2026 | 42,90 | 42,90 | 42,90 | 42,90 | 2,50% | - |
| 02.01.2026 | 41,85 | 41,85 | 41,85 | 41,85 | -1,23% | - |
| 30.12.2025 | 42,37 | 42,37 | 42,37 | 42,37 | -1,19% | - |
| 29.12.2025 | 42,88 | 42,88 | 42,88 | 42,88 | -0,60% | - |
| 23.12.2025 | 43,14 | 43,14 | 43,14 | 43,14 | 0,06% | - |
| 22.12.2025 | 43,12 | 43,12 | 43,12 | 43,12 | -1,91% | 150,00 |
| 19.12.2025 | 43,96 | 43,96 | 43,96 | 43,96 | -2,13% | - |
| 18.12.2025 | 44,91 | 44,91 | 44,91 | 44,91 | 1,61% | - |
| 17.12.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 0,00% | - |
| 16.12.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 1,32% | 15,00 |
| 15.12.2025 | 43,63 | 43,63 | 43,63 | 43,63 | 0,62% | - |
| 12.12.2025 | 43,36 | 43,36 | 43,36 | 43,36 | -2,18% | - |
| 11.12.2025 | 44,32 | 44,32 | 44,32 | 44,32 | 0,16% | - |
| 10.12.2025 | 44,25 | 44,25 | 44,25 | 44,25 | -1,83% | - |
| 09.12.2025 | 45,07 | 45,08 | 45,07 | 45,08 | -1,39% | 25,00 |
| 08.12.2025 | 45,71 | 45,71 | 45,71 | 45,71 | -0,62% | - |
| 05.12.2025 | 46,00 | 46,00 | 46,00 | 46,00 | 0,78% | - |
| 04.12.2025 | 45,64 | 45,64 | 45,64 | 45,64 | 1,38% | - |
| 03.12.2025 | 45,02 | 45,02 | 45,02 | 45,02 | -0,85% | - |
| 02.12.2025 | 45,41 | 45,41 | 45,41 | 45,41 | -1,77% | - |
| 01.12.2025 | 46,23 | 46,23 | 46,23 | 46,23 | -0,52% | - |
| 28.11.2025 | 46,47 | 46,47 | 46,47 | 46,47 | 1,84% | - |
| 27.11.2025 | 45,63 | 45,63 | 45,63 | 45,63 | -1,68% | - |
| 26.11.2025 | 46,41 | 46,41 | 46,41 | 46,41 | 2,58% | - |
| 25.11.2025 | 45,24 | 45,24 | 45,24 | 45,24 | -3,23% | - |
| 24.11.2025 | 46,75 | 46,75 | 46,75 | 46,75 | 4,12% | - |
| 21.11.2025 | 44,90 | 44,90 | 44,90 | 44,90 | -0,73% | - |
| 20.11.2025 | 45,23 | 45,23 | 45,23 | 45,23 | -0,58% | - |
| 19.11.2025 | 45,50 | 45,50 | 45,50 | 45,50 | 0,52% | - |
| 18.11.2025 | 45,26 | 45,26 | 45,26 | 45,26 | -4,38% | - |
| 17.11.2025 | 47,34 | 47,34 | 47,34 | 47,34 | 0,07% | - |
| 14.11.2025 | 47,30 | 47,30 | 47,30 | 47,30 | -0,82% | - |
| 13.11.2025 | 47,69 | 47,69 | 47,69 | 47,69 | -0,06% | - |
| 12.11.2025 | 47,72 | 47,72 | 47,72 | 47,72 | 1,09% | - |
| 11.11.2025 | 47,21 | 47,21 | 47,21 | 47,21 | 1,72% | - |
| 10.11.2025 | 46,41 | 46,41 | 46,41 | 46,41 | 2,30% | - |
| 07.11.2025 | 45,36 | 45,36 | 45,36 | 45,36 | -1,49% | - |
| 06.11.2025 | 46,05 | 46,05 | 46,05 | 46,05 | 1,49% | - |
| 05.11.2025 | 45,37 | 45,37 | 45,37 | 45,37 | 1,76% | - |
| 04.11.2025 | 44,40 | 44,59 | 44,40 | 44,59 | -3,55% | 100,00 |
| 03.11.2025 | 46,23 | 46,23 | 46,23 | 46,23 | -3,10% | - |
| 31.10.2025 | 46,15 | 47,71 | 46,15 | 47,71 | 1,60% | 3,00 |
| 30.10.2025 | 46,00 | 46,96 | 46,00 | 46,96 | -0,16% | - |
| 29.10.2025 | 47,03 | 47,03 | 47,03 | 47,03 | -2,34% | - |
| 28.10.2025 | 47,61 | 48,16 | 47,61 | 48,16 | 0,39% | 5,00 |
| 27.10.2025 | 48,01 | 48,01 | 47,97 | 47,97 | 0,07% | - |
| 24.10.2025 | 47,94 | 47,94 | 47,94 | 47,94 | 2,73% | - |
| 23.10.2025 | 46,66 | 46,66 | 46,66 | 46,66 | -2,68% | - |
| 22.10.2025 | 46,46 | 47,95 | 46,46 | 47,95 | 2,46% | 5,00 |
| 21.10.2025 | 46,80 | 46,80 | 46,80 | 46,80 | 0,16% | - |
| 20.10.2025 | 46,72 | 46,72 | 46,72 | 46,72 | 1,58% | - |
| 17.10.2025 | 46,07 | 46,07 | 46,00 | 46,00 | -2,42% | 200,00 |
| 16.10.2025 | 47,14 | 47,14 | 47,14 | 47,14 | -0,06% | - |
| 15.10.2025 | 47,17 | 47,17 | 47,17 | 47,17 | 1,56% | - |
| 14.10.2025 | 46,44 | 46,44 | 46,44 | 46,44 | -0,20% | - |
| 13.10.2025 | 46,54 | 46,54 | 46,54 | 46,54 | 0,93% | - |
| 10.10.2025 | 46,18 | 46,18 | 46,11 | 46,11 | 1,11% | 50,00 |