47,678€
0,70%
Echtzeit-Aktienkurs Tractor Supply Co.
Bid:
Ask:
Aktienkurse zur Tractor Supply Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 47,77 | 47,92 | 46,97 | 47,71 | 0,78% | 90,00 |
| 01.10.2025 | 47,35 | 47,35 | 47,35 | 47,35 | -0,44% | - |
| 30.09.2025 | 47,56 | 47,56 | 47,56 | 47,56 | -0,14% | - |
| 29.09.2025 | 47,62 | 47,62 | 47,62 | 47,62 | -0,63% | - |
| 26.09.2025 | 47,53 | 47,92 | 47,53 | 47,92 | -0,33% | - |
| 25.09.2025 | 48,08 | 48,08 | 48,08 | 48,08 | -1,88% | - |
| 24.09.2025 | 48,96 | 49,00 | 48,96 | 49,00 | 0,96% | 60,00 |
| 23.09.2025 | 48,54 | 48,54 | 48,54 | 48,54 | -3,07% | - |
| 22.09.2025 | 50,07 | 50,07 | 50,07 | 50,07 | -0,10% | - |
| 19.09.2025 | 50,12 | 50,12 | 50,12 | 50,12 | 1,41% | - |
| 18.09.2025 | 49,43 | 49,43 | 49,43 | 49,43 | 0,86% | - |
| 17.09.2025 | 49,01 | 49,01 | 49,01 | 49,01 | -0,62% | - |
| 16.09.2025 | 49,95 | 49,95 | 49,31 | 49,31 | -3,26% | - |
| 15.09.2025 | 50,97 | 50,97 | 50,97 | 50,97 | 0,95% | - |
| 12.09.2025 | 50,49 | 50,49 | 50,49 | 50,49 | 0,93% | - |
| 11.09.2025 | 50,01 | 50,22 | 49,26 | 50,02 | 0,41% | - |
| 10.09.2025 | 49,82 | 49,82 | 49,82 | 49,82 | -3,11% | - |
| 05.09.2025 | 51,42 | 51,42 | 51,42 | 51,42 | 1,04% | - |
| 04.09.2025 | 50,89 | 50,89 | 50,89 | 50,89 | -2,55% | - |
| 03.09.2025 | 52,22 | 52,22 | 52,22 | 52,22 | -0,89% | - |
| 02.09.2025 | 51,96 | 52,69 | 51,96 | 52,69 | 2,93% | - |
| 01.09.2025 | 51,19 | 51,19 | 51,19 | 51,19 | -2,85% | - |
| 29.08.2025 | 52,84 | 53,16 | 52,69 | 52,69 | 0,23% | 55,00 |
| 28.08.2025 | 52,57 | 52,57 | 52,57 | 52,57 | 0,38% | - |
| 27.08.2025 | 52,37 | 52,37 | 52,37 | 52,37 | -1,45% | - |
| 26.08.2025 | 52,06 | 53,14 | 52,06 | 53,14 | 2,81% | 100,00 |
| 25.08.2025 | 51,69 | 51,69 | 51,69 | 51,69 | -0,29% | - |
| 22.08.2025 | 51,84 | 51,84 | 51,84 | 51,84 | 0,29% | - |
| 21.08.2025 | 51,69 | 51,69 | 51,69 | 51,69 | -1,62% | - |
| 20.08.2025 | 52,54 | 52,54 | 52,54 | 52,54 | 1,96% | - |
| 19.08.2025 | 51,53 | 51,53 | 51,53 | 51,53 | 0,94% | - |
| 18.08.2025 | 51,05 | 51,05 | 51,05 | 51,05 | 1,17% | - |
| 15.08.2025 | 50,46 | 50,46 | 50,46 | 50,46 | 0,50% | - |
| 14.08.2025 | 50,21 | 50,21 | 50,21 | 50,21 | 0,38% | - |
| 13.08.2025 | 50,02 | 50,02 | 50,02 | 50,02 | -1,07% | - |
| 12.08.2025 | 50,46 | 50,56 | 50,46 | 50,56 | 1,00% | - |
| 11.08.2025 | 50,06 | 50,06 | 50,06 | 50,06 | -1,50% | - |
| 08.08.2025 | 50,82 | 50,82 | 50,82 | 50,82 | -2,49% | 125,00 |
| 07.08.2025 | 50,99 | 52,12 | 50,99 | 52,12 | 2,20% | 20,00 |
| 06.08.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 0,14% | - |
| 05.08.2025 | 50,93 | 50,93 | 50,93 | 50,93 | 3,40% | - |
| 04.08.2025 | 49,26 | 49,26 | 49,26 | 49,26 | 0,68% | - |
| 01.08.2025 | 48,92 | 48,92 | 48,92 | 48,92 | -3,11% | - |
| 31.07.2025 | 50,49 | 50,49 | 50,49 | 50,49 | 0,14% | - |
| 30.07.2025 | 50,07 | 50,42 | 50,07 | 50,42 | 1,22% | - |
| 29.07.2025 | 49,56 | 49,81 | 49,56 | 49,81 | -0,04% | 500,00 |
| 28.07.2025 | 49,83 | 49,83 | 49,83 | 49,83 | -0,06% | - |
| 25.07.2025 | 49,86 | 49,86 | 49,86 | 49,86 | -0,32% | - |
| 24.07.2025 | 50,02 | 50,02 | 50,02 | 50,02 | 0,84% | - |
| 23.07.2025 | 49,61 | 49,61 | 49,61 | 49,61 | 2,67% | - |
| 22.07.2025 | 48,32 | 48,32 | 48,32 | 48,32 | 1,72% | - |
| 21.07.2025 | 47,50 | 47,50 | 47,50 | 47,50 | -1,58% | 125,00 |
| 18.07.2025 | 48,27 | 48,27 | 48,27 | 48,27 | 1,47% | - |
| 17.07.2025 | 47,57 | 47,57 | 47,57 | 47,57 | -0,20% | - |
| 16.07.2025 | 47,64 | 47,66 | 47,64 | 47,66 | -3,05% | 100,00 |
| 15.07.2025 | 49,16 | 49,16 | 49,16 | 49,16 | 3,20% | - |
| 14.07.2025 | 47,64 | 47,64 | 47,64 | 47,64 | -1,31% | - |
| 11.07.2025 | 48,27 | 48,27 | 48,27 | 48,27 | 0,81% | - |
| 10.07.2025 | 47,88 | 47,88 | 47,88 | 47,88 | 0,42% | - |
| 09.07.2025 | 47,68 | 47,68 | 47,68 | 47,68 | -0,06% | - |
| 08.07.2025 | 47,71 | 47,71 | 47,71 | 47,71 | 4,72% | - |
| 07.07.2025 | 45,56 | 45,56 | 45,56 | 45,56 | 1,54% | - |
| 04.07.2025 | 44,87 | 44,87 | 44,87 | 44,87 | -2,64% | - |
| 03.07.2025 | 46,08 | 46,08 | 46,08 | 46,08 | 1,80% | - |
| 02.07.2025 | 45,27 | 45,27 | 45,27 | 45,27 | 3,09% | - |
| 01.07.2025 | 43,91 | 43,91 | 43,91 | 43,91 | 0,75% | - |
| 30.06.2025 | 43,59 | 43,59 | 43,59 | 43,59 | -0,18% | - |
| 27.06.2025 | 43,67 | 43,67 | 43,67 | 43,67 | -2,04% | - |
| 26.06.2025 | 44,58 | 44,58 | 44,58 | 44,58 | -1,57% | - |
| 25.06.2025 | 45,29 | 45,29 | 45,29 | 45,29 | -1,42% | - |
| 24.06.2025 | 45,94 | 45,94 | 45,94 | 45,94 | 2,51% | - |
| 23.06.2025 | 44,81 | 44,81 | 44,81 | 44,81 | 1,09% | - |
| 20.06.2025 | 44,33 | 44,33 | 44,33 | 44,33 | 1,15% | - |
| 19.06.2025 | 43,82 | 43,82 | 43,82 | 43,82 | 0,45% | - |
| 18.06.2025 | 43,63 | 43,63 | 43,63 | 43,63 | -0,52% | - |
| 17.06.2025 | 43,78 | 43,86 | 43,78 | 43,86 | -0,33% | - |
| 16.06.2025 | 45,66 | 45,66 | 44,00 | 44,00 | 1,46% | 200,00 |
| 13.06.2025 | 43,37 | 43,37 | 43,37 | 43,37 | -0,63% | - |
| 12.06.2025 | 43,64 | 43,64 | 43,64 | 43,64 | -1,14% | - |
| 11.06.2025 | 44,15 | 44,15 | 44,15 | 44,15 | 1,61% | - |
| 10.06.2025 | 43,45 | 43,45 | 43,45 | 43,45 | -1,42% | - |
| 09.06.2025 | 44,07 | 44,07 | 44,07 | 44,07 | -0,69% | - |
| 06.06.2025 | 44,38 | 44,38 | 44,38 | 44,38 | 4,56% | - |
| 05.06.2025 | 42,44 | 42,44 | 42,44 | 42,44 | 0,07% | - |
| 04.06.2025 | 42,41 | 42,41 | 42,41 | 42,41 | 3,39% | - |
| 03.06.2025 | 41,02 | 41,02 | 41,02 | 41,02 | -1,18% | - |
| 02.06.2025 | 41,51 | 41,51 | 41,51 | 41,51 | -3,55% | - |
| 30.05.2025 | 42,41 | 43,04 | 42,41 | 43,04 | -1,63% | - |
| 29.05.2025 | 43,76 | 43,76 | 43,76 | 43,76 | 0,36% | - |
| 28.05.2025 | 43,52 | 44,04 | 43,52 | 43,60 | 1,11% | 200,00 |
| 27.05.2025 | 43,12 | 43,12 | 43,12 | 43,12 | 2,02% | - |
| 26.05.2025 | 42,27 | 42,27 | 42,27 | 42,27 | -2,94% | - |
| 23.05.2025 | 43,04 | 43,55 | 43,04 | 43,55 | 0,11% | - |
| 22.05.2025 | 43,50 | 43,50 | 43,50 | 43,50 | -3,04% | - |
| 21.05.2025 | 44,53 | 44,86 | 44,40 | 44,86 | -2,61% | 44,00 |
| 20.05.2025 | 46,07 | 46,07 | 46,06 | 46,06 | -0,04% | 55,00 |
| 19.05.2025 | 46,08 | 46,08 | 46,08 | 46,08 | -1,93% | - |
| 16.05.2025 | 45,70 | 46,99 | 45,70 | 46,99 | 4,40% | - |
| 15.05.2025 | 45,01 | 45,01 | 45,01 | 45,01 | -2,40% | - |
| 14.05.2025 | 46,11 | 46,11 | 46,11 | 46,11 | -0,82% | - |