51,490€
-79,75%
Echtzeit-Aktienkurs Tractor Supply Co.
Bid:
Ask:
Aktienkurse zur Tractor Supply Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 50,85 | 50,85 | 50,85 | 50,85 | -2,57% | - |
| 18.12.2024 | 52,19 | 52,19 | 52,19 | 52,19 | 0,19% | - |
| 17.12.2024 | 52,43 | 52,43 | 52,09 | 52,09 | -4,03% | - |
| 13.12.2024 | 54,54 | 54,61 | 54,02 | 54,28 | -0,39% | - |
| 12.12.2024 | 54,04 | 54,60 | 54,04 | 54,49 | 0,28% | - |
| 11.12.2024 | 53,99 | 54,70 | 53,99 | 54,34 | 0,48% | 55,00 |
| 10.12.2024 | 53,46 | 54,08 | 53,46 | 54,08 | 1,20% | - |
| 09.12.2024 | 53,35 | 53,53 | 53,35 | 53,44 | 0,38% | 365,00 |
| 06.12.2024 | 53,24 | 53,24 | 53,24 | 53,24 | -0,30% | - |
| 05.12.2024 | 54,05 | 54,05 | 53,40 | 53,40 | -1,49% | - |
| 04.12.2024 | 54,17 | 54,33 | 54,17 | 54,21 | 0,15% | - |
| 03.12.2024 | 55,14 | 55,14 | 54,13 | 54,13 | -1,08% | - |
| 02.12.2024 | 53,80 | 54,72 | 53,80 | 54,72 | 2,63% | - |
| 29.11.2024 | 53,32 | 53,32 | 53,32 | 53,32 | -0,17% | - |
| 28.11.2024 | 53,38 | 53,41 | 53,38 | 53,41 | -0,02% | - |
| 27.11.2024 | 53,20 | 53,42 | 52,94 | 53,42 | -0,72% | 35,00 |
| 26.11.2024 | 54,46 | 54,46 | 53,76 | 53,81 | 0,37% | - |
| 25.11.2024 | 53,61 | 53,61 | 53,61 | 53,61 | 3,04% | - |
| 22.11.2024 | 52,03 | 52,03 | 52,03 | 52,03 | 0,10% | - |
| 21.11.2024 | 50,86 | 51,98 | 50,86 | 51,98 | 1,38% | - |
| 20.11.2024 | 51,49 | 51,49 | 50,96 | 51,27 | -1,71% | - |
| 19.11.2024 | 52,16 | 52,16 | 52,16 | 52,16 | -0,63% | - |
| 18.11.2024 | 52,49 | 52,49 | 52,49 | 52,49 | 0,17% | - |
| 15.11.2024 | 51,95 | 52,40 | 51,79 | 52,40 | -0,57% | 85,00 |
| 14.11.2024 | 52,52 | 53,01 | 52,52 | 52,70 | -0,15% | - |
| 13.11.2024 | 52,28 | 52,78 | 52,28 | 52,78 | 0,02% | 50,00 |
| 12.11.2024 | 52,77 | 52,77 | 52,77 | 52,77 | 0,38% | - |
| 11.11.2024 | 53,78 | 54,13 | 52,57 | 52,57 | -2,25% | - |
| 08.11.2024 | 53,51 | 53,96 | 53,44 | 53,78 | 0,92% | 10,00 |
| 07.11.2024 | 53,73 | 53,89 | 53,29 | 53,29 | -0,67% | - |
| 06.11.2024 | 52,06 | 53,65 | 52,06 | 53,65 | 6,39% | - |
| 05.11.2024 | 49,59 | 50,43 | 49,59 | 50,43 | 1,84% | - |
| 04.11.2024 | 48,93 | 49,56 | 48,93 | 49,52 | 0,45% | - |
| 01.11.2024 | 48,87 | 49,52 | 48,87 | 49,30 | 0,59% | - |
| 31.10.2024 | 48,94 | 49,12 | 48,94 | 49,01 | -1,17% | 95,00 |
| 30.10.2024 | 49,69 | 49,69 | 49,59 | 49,59 | 1,68% | - |
| 29.10.2024 | 49,98 | 49,98 | 48,77 | 48,77 | -2,32% | 100,00 |
| 28.10.2024 | 50,66 | 50,99 | 49,93 | 49,93 | -1,11% | 75,00 |
| 25.10.2024 | 50,66 | 51,01 | 50,49 | 50,49 | -6,88% | 25,00 |
| 24.10.2024 | 54,22 | 54,22 | 54,22 | 54,22 | 0,35% | - |
| 23.10.2024 | 53,65 | 54,03 | 53,65 | 54,03 | 0,17% | - |
| 22.10.2024 | 53,49 | 53,49 | 53,49 | 53,94 | -1,55% | - |
| 18.10.2024 | 54,92 | 55,03 | 54,79 | 54,79 | -0,45% | - |
| 17.10.2024 | 55,56 | 55,68 | 55,04 | 55,04 | -1,20% | - |
| 16.10.2024 | 55,12 | 55,71 | 55,06 | 55,71 | -0,48% | - |
| 15.10.2024 | 55,53 | 55,98 | 55,53 | 55,98 | 1,16% | 100,00 |
| 14.10.2024 | 55,34 | 55,34 | 55,34 | 55,34 | -0,16% | - |
| 11.10.2024 | 54,16 | 55,43 | 53,97 | 55,43 | 1,91% | 65,00 |
| 10.10.2024 | 54,74 | 54,84 | 54,31 | 54,39 | -0,97% | - |
| 09.10.2024 | 54,96 | 55,15 | 54,61 | 54,92 | 2,79% | - |
| 08.10.2024 | 53,31 | 53,50 | 53,31 | 53,43 | -0,09% | - |
| 07.10.2024 | 53,51 | 53,51 | 53,25 | 53,48 | 0,22% | - |
| 04.10.2024 | 52,84 | 53,84 | 52,84 | 53,36 | 0,43% | - |
| 03.10.2024 | 53,68 | 53,68 | 53,06 | 53,13 | -1,04% | - |
| 02.10.2024 | 53,04 | 53,69 | 53,04 | 53,69 | 0,81% | 75,00 |
| 01.10.2024 | 51,99 | 53,26 | 51,99 | 53,26 | 3,66% | - |
| 27.09.2024 | 50,89 | 51,38 | 50,89 | 51,38 | 1,60% | - |
| 26.09.2024 | 50,79 | 50,79 | 50,57 | 50,57 | 2,56% | - |
| 25.09.2024 | 49,70 | 49,70 | 49,31 | 49,31 | -0,46% | - |
| 23.09.2024 | 49,23 | 49,79 | 49,23 | 49,54 | 0,86% | - |
| 20.09.2024 | 48,86 | 49,12 | 48,86 | 49,12 | 0,12% | - |
| 19.09.2024 | 50,03 | 50,03 | 48,92 | 49,06 | -1,01% | - |
| 18.09.2024 | 49,62 | 49,62 | 49,41 | 49,56 | -0,88% | - |
| 17.09.2024 | 50,78 | 50,78 | 50,00 | 50,00 | -1,79% | - |
| 16.09.2024 | 50,72 | 50,99 | 50,53 | 50,91 | -0,80% | - |
| 13.09.2024 | 50,22 | 51,32 | 50,22 | 51,32 | 1,83% | - |
| 12.09.2024 | 50,16 | 50,50 | 50,16 | 50,40 | 2,58% | 10,00 |
| 11.09.2024 | 49,13 | 49,13 | 49,13 | 49,13 | 0,10% | - |
| 10.09.2024 | 49,03 | 49,15 | 49,02 | 49,08 | 0,06% | - |
| 06.09.2024 | 48,33 | 49,15 | 48,33 | 49,05 | 0,22% | - |
| 05.09.2024 | 48,94 | 48,94 | 48,94 | 48,94 | 0,64% | - |
| 04.09.2024 | 48,04 | 48,63 | 48,04 | 48,63 | 0,37% | - |
| 03.09.2024 | 47,96 | 48,45 | 47,96 | 48,45 | 0,85% | - |
| 02.09.2024 | 48,03 | 48,04 | 47,87 | 48,04 | -2,91% | - |
| 30.08.2024 | 49,48 | 49,48 | 49,48 | 49,48 | 0,20% | - |
| 29.08.2024 | 48,64 | 49,88 | 48,64 | 49,38 | 1,46% | - |
| 27.08.2024 | 48,73 | 48,73 | 48,33 | 48,67 | -0,53% | - |
| 26.08.2024 | 48,14 | 48,96 | 47,84 | 48,93 | 2,45% | 10,00 |
| 23.08.2024 | 47,74 | 47,76 | 47,74 | 47,76 | 0,17% | - |
| 22.08.2024 | 47,80 | 47,80 | 47,68 | 47,68 | -0,40% | - |
| 21.08.2024 | 47,27 | 47,92 | 47,27 | 47,87 | 0,67% | - |
| 20.08.2024 | 47,55 | 47,55 | 47,55 | 47,55 | -0,02% | - |
| 19.08.2024 | 47,47 | 47,59 | 47,47 | 47,56 | -0,71% | - |
| 16.08.2024 | 47,90 | 47,90 | 47,90 | 47,90 | 0,29% | - |
| 15.08.2024 | 47,65 | 47,77 | 47,63 | 47,76 | -0,02% | - |
| 14.08.2024 | 47,21 | 47,77 | 47,10 | 47,77 | 0,59% | - |
| 13.08.2024 | 47,92 | 47,92 | 47,49 | 47,49 | -0,92% | - |
| 12.08.2024 | 47,63 | 47,93 | 47,63 | 47,93 | 0,23% | - |
| 09.08.2024 | 47,56 | 48,32 | 47,56 | 47,82 | 4,39% | 20,00 |
| 08.08.2024 | 45,81 | 45,81 | 45,81 | 45,81 | -1,10% | - |
| 07.08.2024 | 47,92 | 47,92 | 46,32 | 46,32 | 5,34% | - |
| 06.08.2024 | 43,97 | 43,97 | 43,97 | 43,97 | -2,42% | - |
| 05.08.2024 | 42,60 | 45,06 | 42,60 | 45,06 | -2,95% | 35,00 |
| 02.08.2024 | 46,43 | 46,43 | 46,43 | 46,43 | -4,70% | - |
| 01.08.2024 | 48,72 | 48,72 | 48,72 | 48,72 | 0,00% | - |
| 31.07.2024 | 48,72 | 48,72 | 48,72 | 48,72 | -0,12% | - |
| 30.07.2024 | 48,78 | 48,78 | 48,78 | 48,78 | 0,81% | - |
| 29.07.2024 | 48,39 | 48,39 | 48,39 | 48,39 | 0,50% | - |
| 26.07.2024 | 47,46 | 48,15 | 47,46 | 48,15 | 0,19% | - |
| 25.07.2024 | 48,06 | 48,06 | 48,06 | 48,06 | -1,17% | - |