51,705€
2,98%
Echtzeit-Aktienkurs Tractor Supply Co
Bid:
Ask:
Aktienkurse zur Tractor Supply Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 13.05.2025 | 46,49 | 46,49 | 46,49 | 46,49 | 1,27% | - |
| 12.05.2025 | 45,91 | 45,91 | 45,91 | 45,91 | 1,72% | - |
| 09.05.2025 | 45,13 | 45,13 | 45,13 | 45,13 | 0,70% | - |
| 08.05.2025 | 44,82 | 44,82 | 44,82 | 44,82 | 0,95% | - |
| 07.05.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 0,43% | - |
| 06.05.2025 | 44,21 | 44,21 | 44,21 | 44,21 | -1,54% | - |
| 05.05.2025 | 43,91 | 44,90 | 43,91 | 44,90 | 2,82% | - |
| 02.05.2025 | 43,67 | 43,67 | 43,67 | 43,67 | 1,97% | - |
| 30.04.2025 | 42,82 | 42,82 | 42,82 | 42,82 | 1,18% | - |
| 29.04.2025 | 42,32 | 42,32 | 42,32 | 42,32 | -1,28% | - |
| 28.04.2025 | 42,87 | 42,87 | 42,87 | 42,87 | -0,14% | - |
| 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% | - |