27,030€
3,13%
Echtzeit-Aktienkurs Tractor Supply Co
Bid:
Ask:
Aktienkurse zur Tractor Supply Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 26,25 | 26,25 | 26,25 | 26,25 | 0,15% | - |
| 28.05.2026 | 25,64 | 27,20 | 25,64 | 26,21 | -0,10% | 370,00 |
| 27.05.2026 | 24,73 | 26,24 | 24,73 | 26,24 | -1,74% | 20,00 |
| 26.05.2026 | 26,70 | 26,70 | 26,70 | 26,70 | 4,48% | 300,00 |
| 25.05.2026 | 25,56 | 25,56 | 25,56 | 25,56 | -9,32% | - |
| 22.05.2026 | 26,62 | 28,18 | 26,62 | 28,18 | 4,37% | 70,00 |
| 21.05.2026 | 26,52 | 27,00 | 26,52 | 27,00 | 2,84% | 150,00 |
| 20.05.2026 | 26,26 | 26,26 | 26,26 | 26,26 | -0,91% | - |
| 19.05.2026 | 26,50 | 26,50 | 26,50 | 26,50 | 3,72% | - |
| 18.05.2026 | 25,55 | 25,55 | 25,55 | 25,55 | 0,71% | - |
| 15.05.2026 | 25,37 | 25,37 | 25,37 | 25,37 | -3,21% | - |
| 14.05.2026 | 24,75 | 26,21 | 24,75 | 26,21 | 3,01% | 76,00 |
| 13.05.2026 | 25,44 | 25,44 | 25,44 | 25,44 | -3,76% | - |
| 12.05.2026 | 24,98 | 26,50 | 24,98 | 26,44 | 0,90% | 250,00 |
| 11.05.2026 | 25,39 | 26,20 | 25,39 | 26,20 | -0,55% | 1.580,00 |
| 08.05.2026 | 26,35 | 26,35 | 26,35 | 26,35 | -2,21% | - |
| 07.05.2026 | 26,94 | 26,94 | 26,94 | 26,94 | -3,72% | - |
| 06.05.2026 | 27,31 | 27,98 | 27,01 | 27,98 | 3,67% | 15,00 |
| 05.05.2026 | 26,99 | 26,99 | 26,99 | 26,99 | -2,56% | - |
| 04.05.2026 | 28,09 | 29,66 | 27,70 | 27,70 | -4,24% | 175,00 |
| 30.04.2026 | 28,93 | 28,93 | 28,93 | 28,93 | -2,87% | - |
| 29.04.2026 | 29,78 | 29,78 | 29,78 | 29,78 | 0,42% | - |
| 28.04.2026 | 29,66 | 29,66 | 29,66 | 29,66 | -3,10% | - |
| 27.04.2026 | 30,61 | 30,61 | 30,61 | 30,61 | -5,98% | - |
| 24.04.2026 | 32,12 | 32,55 | 32,12 | 32,55 | -4,12% | 305,00 |
| 23.04.2026 | 32,35 | 33,95 | 32,35 | 33,95 | 2,35% | 60,00 |
| 22.04.2026 | 33,17 | 33,17 | 33,17 | 33,17 | -11,35% | - |
| 21.04.2026 | 37,42 | 37,42 | 37,42 | 37,42 | 0,16% | - |
| 20.04.2026 | 37,36 | 37,36 | 37,36 | 37,36 | 0,43% | - |
| 17.04.2026 | 37,20 | 37,20 | 37,20 | 37,20 | -0,09% | - |
| 16.04.2026 | 37,23 | 37,23 | 37,23 | 37,23 | -0,43% | - |
| 15.04.2026 | 37,39 | 37,39 | 37,39 | 37,39 | -1,35% | - |
| 14.04.2026 | 37,90 | 37,90 | 37,90 | 37,90 | 0,91% | - |
| 13.04.2026 | 37,56 | 37,56 | 37,56 | 37,56 | -1,96% | - |
| 10.04.2026 | 38,31 | 38,31 | 38,31 | 38,31 | 1,36% | - |
| 09.04.2026 | 37,80 | 37,80 | 37,80 | 37,80 | 0,61% | - |
| 08.04.2026 | 37,57 | 37,57 | 37,57 | 37,57 | -2,73% | - |
| 07.04.2026 | 38,62 | 38,62 | 38,62 | 38,62 | 3,33% | - |
| 02.04.2026 | 37,38 | 37,38 | 37,38 | 37,38 | -3,21% | - |
| 01.04.2026 | 38,62 | 38,62 | 38,62 | 38,62 | -1,48% | - |
| 31.03.2026 | 39,20 | 39,20 | 39,20 | 39,20 | -0,05% | - |
| 30.03.2026 | 38,34 | 39,22 | 38,34 | 39,22 | 0,20% | - |
| 27.03.2026 | 39,14 | 39,14 | 39,14 | 39,14 | 0,66% | - |
| 26.03.2026 | 38,88 | 38,88 | 38,88 | 38,88 | 0,92% | - |
| 25.03.2026 | 38,53 | 38,53 | 38,53 | 38,53 | -0,31% | - |
| 24.03.2026 | 38,65 | 38,65 | 38,65 | 38,65 | 0,25% | - |
| 23.03.2026 | 38,55 | 38,55 | 38,55 | 38,55 | -1,36% | - |
| 20.03.2026 | 39,08 | 39,08 | 39,08 | 39,08 | -0,47% | - |
| 19.03.2026 | 39,27 | 39,27 | 39,27 | 39,27 | -3,35% | - |
| 18.03.2026 | 40,63 | 40,63 | 40,63 | 40,63 | -2,00% | - |
| 17.03.2026 | 41,46 | 41,46 | 41,46 | 41,46 | 1,31% | - |
| 16.03.2026 | 40,92 | 40,92 | 40,92 | 40,92 | -0,53% | - |
| 13.03.2026 | 41,14 | 41,14 | 41,14 | 41,14 | -2,56% | - |
| 12.03.2026 | 41,94 | 43,52 | 41,94 | 42,22 | -0,79% | 120,00 |
| 11.03.2026 | 42,56 | 42,56 | 42,56 | 42,56 | -0,19% | - |
| 10.03.2026 | 42,64 | 42,64 | 42,64 | 42,64 | 1,03% | - |
| 09.03.2026 | 42,20 | 42,20 | 42,20 | 42,20 | -1,47% | - |
| 06.03.2026 | 42,83 | 42,83 | 42,83 | 42,83 | 0,07% | - |
| 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% | - |