259,900€
1,38%
Echtzeit-Aktienkurs Tractor Supply Company
Bid:
Ask:
Aktienkurse zur Tractor Supply Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 255,20 | 262,75 | 254,43 | 261,10 | 1,96% | - |
| 20.11.2024 | 258,50 | 259,20 | 253,95 | 256,08 | -0,59% | - |
| 19.11.2024 | 261,88 | 262,58 | 256,95 | 257,60 | -1,43% | - |
| 18.11.2024 | 263,48 | 263,48 | 259,20 | 261,35 | -0,18% | - |
| 15.11.2024 | 260,77 | 265,65 | 258,23 | 261,83 | -0,59% | 51,00 |
| 14.11.2024 | 263,58 | 267,00 | 263,13 | 263,38 | -0,20% | - |
| 13.11.2024 | 262,33 | 264,92 | 261,13 | 263,90 | 0,39% | 40,00 |
| 12.11.2024 | 264,88 | 266,55 | 262,52 | 262,88 | -0,52% | - |
| 11.11.2024 | 269,90 | 272,20 | 262,73 | 264,25 | -1,87% | - |
| 08.11.2024 | 268,60 | 274,45 | 267,00 | 269,27 | 0,56% | 8,00 |
| 07.11.2024 | 269,70 | 271,08 | 265,58 | 267,77 | -0,56% | - |
| 06.11.2024 | 261,58 | 269,85 | 259,20 | 269,27 | 6,51% | - |
| 05.11.2024 | 248,93 | 253,35 | 247,55 | 252,83 | 1,66% | - |
| 04.11.2024 | 245,60 | 251,75 | 243,80 | 248,70 | 1,04% | - |
| 01.11.2024 | 244,68 | 249,90 | 244,43 | 246,15 | -0,30% | - |
| 31.10.2024 | 245,10 | 248,33 | 243,52 | 246,90 | -0,25% | 57,00 |
| 30.10.2024 | 248,83 | 251,02 | 246,02 | 247,52 | 0,46% | - |
| 29.10.2024 | 250,30 | 253,38 | 246,40 | 246,40 | -1,52% | 60,00 |
| 28.10.2024 | 254,20 | 255,00 | 249,05 | 250,20 | -0,99% | 75,00 |
| 25.10.2024 | 253,93 | 256,60 | 251,48 | 252,70 | -0,22% | 15,00 |
| 24.10.2024 | 272,15 | 273,70 | 252,30 | 253,25 | -6,52% | - |
| 23.10.2024 | 269,25 | 272,63 | 268,70 | 270,90 | 0,34% | - |
| 22.10.2024 | 271,42 | 271,52 | 267,23 | 269,98 | -0,87% | - |
| 21.10.2024 | 273,42 | 275,40 | 269,60 | 272,35 | -0,57% | 88,00 |
| 18.10.2024 | 275,67 | 276,75 | 273,60 | 273,92 | -0,56% | - |
| 17.10.2024 | 278,95 | 284,02 | 274,98 | 275,48 | -1,20% | - |
| 16.10.2024 | 276,77 | 280,08 | 274,02 | 278,83 | 0,90% | - |
| 15.10.2024 | 278,75 | 282,50 | 274,70 | 276,35 | -0,83% | 20,00 |
| 14.10.2024 | 277,42 | 281,17 | 276,00 | 278,67 | 0,42% | - |
| 11.10.2024 | 271,80 | 278,40 | 270,60 | 277,50 | 2,07% | 39,00 |
| 10.10.2024 | 274,77 | 275,80 | 270,95 | 271,88 | -1,20% | - |
| 09.10.2024 | 275,90 | 279,13 | 272,85 | 275,17 | -0,53% | - |
| 08.10.2024 | 267,60 | 277,05 | 266,40 | 276,65 | 3,30% | - |
| 07.10.2024 | 268,55 | 269,13 | 265,20 | 267,80 | -0,36% | - |
| 04.10.2024 | 265,23 | 271,10 | 264,77 | 268,77 | 1,44% | - |
| 03.10.2024 | 269,45 | 269,90 | 262,65 | 264,95 | -1,79% | - |
| 02.10.2024 | 266,05 | 270,52 | 264,67 | 269,77 | 1,13% | 15,00 |
| 01.10.2024 | 260,98 | 268,00 | 260,70 | 266,75 | 2,06% | - |
| 30.09.2024 | 255,70 | 262,10 | 254,25 | 261,38 | 1,96% | - |
| 27.09.2024 | 255,45 | 259,35 | 252,52 | 256,35 | 0,43% | - |
| 26.09.2024 | 254,83 | 256,35 | 251,63 | 255,25 | 1,13% | - |
| 25.09.2024 | 247,25 | 252,73 | 246,93 | 252,40 | 1,66% | - |
| 24.09.2024 | 249,43 | 250,58 | 245,85 | 248,27 | -0,32% | - |
| 23.09.2024 | 247,10 | 250,88 | 244,98 | 249,08 | 1,16% | - |
| 20.09.2024 | 245,10 | 247,20 | 242,95 | 246,23 | 0,35% | - |
| 19.09.2024 | 251,08 | 253,18 | 244,83 | 245,38 | -1,08% | - |
| 18.09.2024 | 249,08 | 250,98 | 246,95 | 248,05 | -0,38% | - |
| 17.09.2024 | 254,85 | 256,58 | 248,90 | 249,00 | -2,23% | - |
| 16.09.2024 | 254,70 | 258,15 | 252,95 | 254,68 | -0,30% | - |
| 13.09.2024 | 252,02 | 258,08 | 251,85 | 255,45 | 1,20% | - |
| 12.09.2024 | 251,68 | 253,20 | 248,85 | 252,43 | 0,70% | 6,00 |
| 11.09.2024 | 243,70 | 250,95 | 242,70 | 250,68 | 2,10% | - |
| 10.09.2024 | 246,18 | 249,55 | 243,10 | 245,52 | -0,68% | - |
| 09.09.2024 | 245,55 | 249,70 | 245,43 | 247,20 | 1,30% | - |
| 06.09.2024 | 242,45 | 247,58 | 240,63 | 244,02 | 0,05% | - |
| 05.09.2024 | 245,85 | 246,60 | 240,80 | 243,90 | -0,92% | - |
| 04.09.2024 | 241,15 | 246,83 | 240,45 | 246,18 | 1,29% | - |
| 03.09.2024 | 240,65 | 244,02 | 239,88 | 243,05 | 0,58% | - |
| 02.09.2024 | 241,25 | 241,90 | 240,08 | 241,65 | -0,21% | - |
| 30.08.2024 | 248,10 | 249,52 | 240,60 | 242,15 | -1,92% | - |
| 29.08.2024 | 244,15 | 250,93 | 244,05 | 246,90 | 0,43% | - |
| 28.08.2024 | 244,65 | 248,10 | 244,45 | 245,85 | 0,76% | 40,00 |
| 27.08.2024 | 244,65 | 245,50 | 241,33 | 244,00 | -0,22% | - |
| 26.08.2024 | 239,77 | 245,98 | 239,68 | 244,55 | 1,64% | 14,00 |
| 23.08.2024 | 239,68 | 241,77 | 237,55 | 240,60 | 0,73% | - |
| 22.08.2024 | 239,95 | 241,38 | 238,15 | 238,85 | -0,46% | - |
| 21.08.2024 | 237,08 | 242,35 | 236,35 | 239,95 | 1,36% | - |
| 20.08.2024 | 238,63 | 239,18 | 236,60 | 236,73 | -0,57% | - |
| 19.08.2024 | 238,33 | 240,08 | 236,27 | 238,08 | -0,32% | - |
| 16.08.2024 | 240,45 | 240,73 | 237,77 | 238,85 | -0,38% | - |
| 15.08.2024 | 239,13 | 245,80 | 237,52 | 239,75 | 0,65% | - |
| 14.08.2024 | 236,98 | 239,88 | 235,00 | 238,20 | 0,57% | - |
| 13.08.2024 | 240,55 | 242,13 | 235,15 | 236,85 | -1,17% | - |
| 12.08.2024 | 239,08 | 243,15 | 237,58 | 239,65 | 0,43% | - |
| 09.08.2024 | 238,88 | 241,55 | 235,95 | 238,63 | -0,15% | 16,00 |
| 08.08.2024 | 229,95 | 240,15 | 229,20 | 238,98 | 3,59% | - |
| 07.08.2024 | 240,38 | 241,88 | 229,77 | 230,70 | -3,05% | - |
| 06.08.2024 | 238,10 | 239,90 | 234,63 | 237,95 | 1,85% | - |
| 05.08.2024 | 219,05 | 236,43 | 215,50 | 233,63 | 0,82% | - |
| 02.08.2024 | 234,02 | 234,02 | 227,20 | 231,73 | -2,44% | - |
| 01.08.2024 | 245,50 | 245,60 | 236,20 | 237,52 | -2,34% | - |
| 31.07.2024 | 245,45 | 246,93 | 240,58 | 243,23 | 0,49% | - |
| 30.07.2024 | 244,88 | 246,20 | 240,40 | 242,05 | -1,15% | - |
| 29.07.2024 | 243,35 | 245,43 | 240,95 | 244,88 | 1,24% | - |
| 26.07.2024 | 238,13 | 245,65 | 238,13 | 241,88 | 1,87% | - |
| 25.07.2024 | 242,60 | 247,00 | 234,05 | 237,43 | -2,04% | - |
| 24.07.2024 | 247,27 | 248,85 | 242,20 | 242,38 | -2,75% | - |
| 23.07.2024 | 248,05 | 251,23 | 247,38 | 249,23 | 0,07% | - |
| 22.07.2024 | 247,52 | 249,48 | 242,48 | 249,05 | 0,95% | 30,00 |
| 19.07.2024 | 248,68 | 249,68 | 245,15 | 246,70 | -0,42% | - |
| 18.07.2024 | 256,02 | 257,45 | 246,65 | 247,75 | -2,88% | - |
| 17.07.2024 | 258,55 | 259,08 | 254,40 | 255,10 | -1,80% | - |
| 16.07.2024 | 249,25 | 259,85 | 247,93 | 259,77 | 4,56% | - |
| 15.07.2024 | 249,70 | 252,30 | 244,85 | 248,45 | -0,03% | - |
| 12.07.2024 | 241,65 | 249,68 | 241,00 | 248,52 | 2,70% | - |
| 11.07.2024 | 238,93 | 243,23 | 237,83 | 242,00 | 1,06% | - |
| 10.07.2024 | 238,13 | 239,77 | 236,75 | 239,45 | 0,64% | - |
| 09.07.2024 | 241,52 | 242,08 | 236,58 | 237,93 | -1,26% | - |
| 08.07.2024 | 242,25 | 243,93 | 237,23 | 240,95 | -0,48% | - |
| 05.07.2024 | 241,55 | 243,30 | 240,48 | 242,10 | 0,36% | - |