33,160€
0,84%
Echtzeit-Aktienkurs Tractor Supply Co
Bid:
Ask:
Aktienkurse zur Tractor Supply Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 32,20 | 32,91 | 32,20 | 32,91 | 0,06% | - |
| 11.11.2026 | 33,22 | 33,22 | 32,66 | 32,89 | -0,60% | - |
| 10.11.2026 | 32,54 | 33,09 | 32,54 | 33,09 | 0,03% | - |
| 09.11.2026 | 31,81 | 33,21 | 31,81 | 33,08 | 3,09% | - |
| 06.11.2026 | 31,77 | 32,09 | 31,44 | 32,09 | 1,06% | - |
| 05.11.2026 | 31,51 | 32,70 | 31,51 | 31,75 | -2,28% | - |
| 04.11.2026 | 30,41 | 32,52 | 30,41 | 32,49 | 5,11% | - |
| 03.11.2026 | 30,80 | 30,91 | 30,80 | 30,91 | 0,37% | 250,00 |
| 02.11.2026 | 30,31 | 30,80 | 30,31 | 30,80 | 5,32% | - |
| 30.10.2026 | 29,24 | 29,24 | 29,24 | 29,24 | -3,53% | - |
| 29.10.2026 | 27,54 | 30,31 | 27,54 | 30,31 | 6,73% | 165,00 |
| 28.10.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 27.10.2026 | 28,32 | 28,40 | 28,32 | 28,40 | -0,47% | - |
| 26.10.2026 | 29,00 | 29,00 | 28,54 | 28,54 | -5,67% | - |
| 23.10.2026 | 30,21 | 30,28 | 30,21 | 30,25 | 8,09% | 198,00 |
| 22.10.2026 | 27,99 | 27,99 | 27,99 | 27,99 | -2,13% | - |
| 21.10.2026 | 28,64 | 28,64 | 28,60 | 28,60 | -1,58% | - |
| 20.10.2026 | 28,48 | 29,06 | 28,48 | 29,06 | -0,15% | - |
| 19.10.2026 | 29,07 | 29,10 | 29,07 | 29,10 | 0,26% | - |
| 16.10.2026 | 29,03 | 29,03 | 29,03 | 29,03 | 0,16% | - |
| 15.10.2026 | 28,33 | 28,98 | 28,33 | 28,98 | -1,02% | - |
| 14.10.2026 | 29,28 | 29,28 | 29,28 | 29,28 | 0,07% | - |
| 13.10.2026 | 29,04 | 29,26 | 29,04 | 29,26 | -0,29% | - |
| 12.10.2026 | 29,35 | 29,35 | 29,35 | 29,35 | 0,72% | - |
| 09.10.2026 | 29,14 | 29,14 | 29,14 | 29,14 | 3,11% | - |
| 08.10.2026 | 28,26 | 28,26 | 28,26 | 28,26 | -1,29% | - |
| 07.10.2026 | 27,99 | 28,63 | 27,99 | 28,63 | 1,40% | - |
| 06.10.2026 | 27,29 | 28,23 | 27,29 | 28,23 | 4,21% | - |
| 05.10.2026 | 27,09 | 27,09 | 27,09 | 27,09 | -1,40% | - |
| 02.10.2026 | 27,53 | 27,53 | 27,48 | 27,48 | -0,43% | - |
| 01.10.2026 | 27,10 | 28,30 | 27,10 | 27,60 | 1,98% | 41,00 |
| 30.09.2026 | 27,06 | 27,06 | 27,06 | 27,06 | -1,20% | - |
| 29.09.2026 | 27,39 | 27,39 | 27,39 | 27,39 | -0,24% | - |
| 28.09.2026 | 27,46 | 27,46 | 27,46 | 27,46 | -1,98% | - |
| 25.09.2026 | 26,97 | 28,01 | 26,97 | 28,01 | 2,11% | - |
| 24.09.2026 | 27,53 | 27,73 | 27,43 | 27,43 | -3,02% | 290,00 |
| 23.09.2026 | 28,00 | 28,29 | 28,00 | 28,29 | -0,11% | - |
| 22.09.2026 | 27,45 | 28,32 | 27,45 | 28,32 | 1,60% | - |
| 21.09.2026 | 27,43 | 27,87 | 27,43 | 27,87 | 0,22% | - |
| 18.09.2026 | 27,91 | 27,91 | 27,81 | 27,81 | -0,48% | - |
| 17.09.2026 | 27,95 | 27,95 | 27,95 | 27,95 | 0,11% | - |
| 16.09.2026 | 27,92 | 27,92 | 27,92 | 27,92 | -0,04% | - |
| 15.09.2026 | 28,53 | 28,53 | 27,93 | 27,93 | -2,22% | - |
| 14.09.2026 | 27,55 | 28,56 | 27,55 | 28,56 | 1,33% | - |
| 11.09.2026 | 28,19 | 28,19 | 28,19 | 28,19 | -1,05% | - |
| 10.09.2026 | 28,49 | 28,49 | 28,49 | 28,49 | -1,69% | - |
| 09.09.2026 | 29,65 | 29,65 | 28,98 | 28,98 | -3,16% | - |
| 08.09.2026 | 29,40 | 29,92 | 29,40 | 29,92 | 4,43% | - |
| 07.09.2026 | 28,65 | 28,65 | 28,65 | 28,65 | -1,44% | - |
| 04.09.2026 | 29,07 | 29,07 | 29,07 | 29,07 | -0,80% | - |
| 03.09.2026 | 29,31 | 29,31 | 29,31 | 29,31 | 0,39% | - |
| 02.09.2026 | 29,19 | 29,19 | 29,19 | 29,19 | -0,56% | - |
| 01.09.2026 | 29,36 | 29,36 | 29,36 | 29,36 | 0,58% | - |
| 31.08.2026 | 29,19 | 29,19 | 29,19 | 29,19 | 0,72% | - |
| 28.08.2026 | 28,98 | 28,98 | 28,98 | 28,98 | -1,40% | - |
| 27.08.2026 | 29,39 | 29,39 | 29,39 | 29,39 | -0,64% | - |
| 26.08.2026 | 29,58 | 29,58 | 29,58 | 29,58 | -1,74% | - |
| 25.08.2026 | 30,10 | 30,10 | 30,10 | 30,10 | 4,42% | - |
| 24.08.2026 | 28,83 | 28,83 | 28,83 | 28,83 | -1,15% | - |
| 21.08.2026 | 29,16 | 29,16 | 29,16 | 29,16 | -1,04% | - |
| 20.08.2026 | 29,67 | 29,67 | 29,47 | 29,47 | 1,52% | 30,00 |
| 19.08.2026 | 29,03 | 29,03 | 29,03 | 29,03 | 0,31% | - |
| 18.08.2026 | 28,94 | 28,94 | 28,94 | 28,94 | -5,07% | - |
| 17.08.2026 | 30,22 | 30,48 | 29,98 | 30,48 | 0,15% | 41,00 |
| 14.08.2026 | 30,44 | 30,44 | 30,44 | 30,44 | -1,33% | - |
| 13.08.2026 | 30,85 | 30,85 | 30,85 | 30,85 | -1,49% | - |
| 12.08.2026 | 29,89 | 31,31 | 29,89 | 31,31 | 6,32% | 100,00 |
| 11.08.2026 | 29,45 | 29,45 | 29,45 | 29,45 | 0,61% | - |
| 10.08.2026 | 29,27 | 29,27 | 29,27 | 29,27 | 2,38% | - |
| 07.08.2026 | 28,59 | 28,59 | 28,59 | 28,59 | 0,49% | - |
| 06.08.2026 | 28,45 | 28,45 | 28,45 | 28,45 | -0,73% | - |
| 05.08.2026 | 28,03 | 28,66 | 28,03 | 28,66 | 1,69% | 250,00 |
| 04.08.2026 | 27,27 | 28,19 | 27,27 | 28,19 | 8,07% | 250,00 |
| 03.08.2026 | 26,08 | 26,08 | 26,08 | 26,08 | 1,60% | - |
| 31.07.2026 | 25,67 | 25,67 | 25,67 | 25,67 | -2,97% | - |
| 30.07.2026 | 26,46 | 26,46 | 26,46 | 26,46 | -1,14% | - |
| 29.07.2026 | 26,76 | 26,76 | 26,76 | 26,76 | -0,91% | - |
| 28.07.2026 | 27,01 | 27,01 | 27,01 | 27,01 | 1,56% | - |
| 27.07.2026 | 26,59 | 26,59 | 26,59 | 26,59 | 2,98% | - |
| 24.07.2026 | 25,82 | 25,82 | 25,82 | 25,82 | 2,87% | - |
| 23.07.2026 | 25,10 | 25,10 | 25,10 | 25,10 | -1,06% | 50,00 |
| 22.07.2026 | 25,37 | 25,37 | 25,37 | 25,37 | -0,39% | - |
| 21.07.2026 | 26,03 | 26,03 | 25,47 | 25,47 | -1,77% | - |
| 20.07.2026 | 25,93 | 25,93 | 25,93 | 25,93 | -1,26% | - |
| 17.07.2026 | 26,26 | 26,26 | 26,26 | 26,26 | 2,80% | - |
| 16.07.2026 | 25,55 | 25,55 | 25,55 | 25,55 | -2,18% | - |
| 15.07.2026 | 26,12 | 26,12 | 26,12 | 26,12 | 1,20% | - |
| 14.07.2026 | 25,81 | 25,81 | 25,81 | 25,81 | -3,86% | - |
| 13.07.2026 | 25,90 | 26,84 | 25,90 | 26,84 | 5,17% | 25,00 |
| 10.07.2026 | 25,52 | 25,52 | 25,52 | 25,52 | 1,15% | - |
| 09.07.2026 | 25,23 | 25,23 | 25,23 | 25,23 | -2,72% | - |
| 08.07.2026 | 25,94 | 25,94 | 25,94 | 25,94 | 0,91% | - |
| 07.07.2026 | 25,70 | 25,70 | 25,70 | 25,70 | -5,95% | - |
| 06.07.2026 | 27,33 | 27,33 | 27,33 | 27,33 | 3,78% | - |
| 03.07.2026 | 26,33 | 26,33 | 26,33 | 26,33 | -4,17% | - |
| 02.07.2026 | 27,59 | 27,59 | 27,48 | 27,48 | 2,08% | 40,00 |
| 01.07.2026 | 26,92 | 26,92 | 26,92 | 26,92 | 0,73% | - |
| 30.06.2026 | 26,72 | 26,72 | 26,72 | 26,72 | -0,58% | - |
| 29.06.2026 | 26,88 | 26,88 | 26,88 | 26,88 | -3,21% | - |
| 26.06.2026 | 26,22 | 27,77 | 26,22 | 27,77 | 0,38% | 76,00 |