44,985€
0,53%
Echtzeit-Aktienkurs Tractor Supply Co.
Bid:
Ask:
Aktienkurse zur Tractor Supply Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 45,12 | 45,66 | 44,42 | 44,71 | -0,62% | - |
| 05.06.2025 | 43,18 | 45,48 | 43,02 | 44,99 | 4,02% | - |
| 04.06.2025 | 43,18 | 43,95 | 42,94 | 43,25 | 0,28% | - |
| 03.06.2025 | 41,77 | 43,27 | 41,63 | 43,13 | 3,13% | - |
| 02.06.2025 | 42,25 | 42,25 | 41,37 | 41,82 | -1,84% | - |
| 30.05.2025 | 43,17 | 43,52 | 42,52 | 42,61 | -1,11% | - |
| 29.05.2025 | 44,52 | 44,52 | 42,69 | 43,09 | -0,87% | - |
| 28.05.2025 | 44,19 | 44,54 | 43,35 | 43,46 | -2,22% | - |
| 27.05.2025 | 43,88 | 44,80 | 43,84 | 44,45 | 1,12% | - |
| 26.05.2025 | 44,01 | 44,34 | 43,87 | 43,96 | 0,49% | 24,00 |
| 23.05.2025 | 43,77 | 44,14 | 43,30 | 43,74 | -0,68% | - |
| 22.05.2025 | 44,25 | 44,47 | 43,34 | 44,04 | -0,33% | - |
| 21.05.2025 | 45,29 | 45,36 | 44,06 | 44,19 | -3,34% | - |
| 20.05.2025 | 46,79 | 47,32 | 45,56 | 45,72 | -2,87% | - |
| 19.05.2025 | 46,82 | 47,35 | 46,30 | 47,07 | -0,55% | - |
| 16.05.2025 | 46,45 | 47,54 | 46,32 | 47,33 | 1,47% | - |
| 15.05.2025 | 45,76 | 46,64 | 45,34 | 46,64 | 1,41% | 24,00 |
| 14.05.2025 | 46,86 | 46,94 | 45,90 | 45,99 | -1,65% | - |
| 13.05.2025 | 47,25 | 47,65 | 46,24 | 46,76 | -1,58% | - |
| 12.05.2025 | 46,65 | 49,25 | 46,00 | 47,51 | 4,23% | 88,00 |
| 09.05.2025 | 45,89 | 45,99 | 44,80 | 45,59 | -0,45% | - |
| 08.05.2025 | 45,55 | 46,27 | 45,06 | 45,79 | 1,61% | - |
| 07.05.2025 | 45,13 | 45,27 | 44,38 | 45,07 | 0,48% | - |
| 06.05.2025 | 44,97 | 45,15 | 44,56 | 44,85 | -0,93% | - |
| 05.05.2025 | 44,65 | 45,57 | 44,39 | 45,28 | 0,62% | - |
| 02.05.2025 | 44,49 | 45,42 | 44,23 | 45,00 | 0,63% | - |
| 30.04.2025 | 43,76 | 44,86 | 42,92 | 44,72 | 2,01% | - |
| 29.04.2025 | 43,06 | 43,83 | 42,46 | 43,83 | 2,26% | - |
| 28.04.2025 | 43,64 | 44,24 | 42,27 | 42,87 | -2,44% | - |
| 25.04.2025 | 43,44 | 44,09 | 42,75 | 43,94 | 2,03% | - |
| 24.04.2025 | 44,59 | 44,68 | 41,18 | 43,06 | -3,78% | - |
| 23.04.2025 | 45,08 | 45,81 | 44,55 | 44,75 | 1,65% | - |
| 22.04.2025 | 42,90 | 44,64 | 42,90 | 44,03 | -0,12% | - |
| 17.04.2025 | 43,86 | 44,48 | 43,58 | 44,08 | 1,74% | - |
| 16.04.2025 | 44,06 | 45,12 | 43,23 | 43,33 | -4,07% | - |
| 15.04.2025 | 45,85 | 46,27 | 45,10 | 45,17 | -1,65% | - |
| 14.04.2025 | 46,05 | 47,10 | 45,38 | 45,92 | 0,82% | 700,00 |
| 11.04.2025 | 46,08 | 46,32 | 43,72 | 45,55 | -0,50% | - |
| 10.04.2025 | 46,54 | 46,76 | 44,69 | 45,78 | -2,53% | - |
| 09.04.2025 | 42,55 | 47,25 | 42,46 | 46,96 | 7,15% | - |
| 08.04.2025 | 45,46 | 46,63 | 43,30 | 43,83 | -3,01% | - |
| 07.04.2025 | 45,41 | 47,78 | 44,51 | 45,19 | -5,68% | 55,00 |
| 04.04.2025 | 50,25 | 50,63 | 47,81 | 47,91 | -5,23% | - |
| 03.04.2025 | 48,83 | 50,91 | 48,17 | 50,56 | -1,37% | 171,00 |
| 02.04.2025 | 50,96 | 51,54 | 50,38 | 51,26 | 0,27% | - |
| 01.04.2025 | 50,80 | 51,34 | 50,47 | 51,12 | 0,35% | - |
| 31.03.2025 | 49,06 | 51,36 | 48,67 | 50,94 | 3,54% | - |
| 28.03.2025 | 50,00 | 50,14 | 49,16 | 49,20 | -1,43% | - |
| 27.03.2025 | 50,00 | 50,63 | 49,67 | 49,91 | 0,44% | - |
| 26.03.2025 | 48,99 | 50,26 | 48,85 | 49,69 | 1,29% | - |
| 25.03.2025 | 49,57 | 49,90 | 48,65 | 49,06 | -0,73% | - |
| 24.03.2025 | 48,82 | 49,66 | 48,62 | 49,42 | 3,27% | - |
| 21.03.2025 | 47,91 | 48,55 | 47,21 | 47,86 | -0,94% | - |
| 20.03.2025 | 48,70 | 49,06 | 47,74 | 48,31 | -0,26% | - |
| 19.03.2025 | 48,25 | 48,58 | 47,46 | 48,44 | 2,27% | - |
| 18.03.2025 | 48,50 | 48,70 | 47,36 | 47,37 | -3,06% | - |
| 17.03.2025 | 47,40 | 48,96 | 47,33 | 48,86 | 3,33% | - |
| 14.03.2025 | 47,94 | 48,18 | 47,27 | 47,29 | 0,09% | - |
| 13.03.2025 | 47,97 | 48,89 | 47,00 | 47,24 | -1,83% | - |
| 12.03.2025 | 49,54 | 50,05 | 47,96 | 48,12 | -3,56% | - |
| 11.03.2025 | 52,49 | 53,17 | 49,02 | 49,90 | -5,22% | - |
| 10.03.2025 | 52,20 | 55,15 | 43,19 | 52,65 | 0,35% | - |
| 07.03.2025 | 50,54 | 52,66 | 49,80 | 52,46 | 3,79% | - |
| 06.03.2025 | 50,80 | 50,84 | 49,94 | 50,55 | -0,72% | - |
| 05.03.2025 | 52,26 | 52,26 | 50,30 | 50,91 | -1,96% | 40,00 |
| 04.03.2025 | 52,57 | 52,89 | 51,54 | 51,93 | -0,76% | - |
| 03.03.2025 | 53,38 | 53,39 | 52,17 | 52,33 | -1,99% | - |
| 28.02.2025 | 52,65 | 53,39 | 52,30 | 53,39 | 1,54% | - |
| 27.02.2025 | 52,89 | 53,37 | 52,36 | 52,58 | 0,01% | - |
| 26.02.2025 | 54,45 | 54,68 | 52,38 | 52,58 | -3,01% | 8,00 |
| 25.02.2025 | 53,53 | 54,85 | 53,23 | 54,21 | 1,23% | - |
| 24.02.2025 | 53,90 | 54,34 | 52,80 | 53,55 | -0,62% | - |
| 21.02.2025 | 55,05 | 55,36 | 53,62 | 53,88 | -2,00% | 30,00 |
| 20.02.2025 | 55,24 | 55,46 | 54,77 | 54,98 | -0,98% | - |
| 19.02.2025 | 55,24 | 55,78 | 54,09 | 55,53 | 0,49% | - |
| 18.02.2025 | 55,52 | 55,59 | 54,31 | 55,26 | 0,35% | - |
| 17.02.2025 | 54,68 | 55,30 | 54,63 | 55,06 | 1,11% | - |
| 14.02.2025 | 54,57 | 54,77 | 53,91 | 54,46 | -0,10% | - |
| 13.02.2025 | 53,78 | 54,88 | 53,34 | 54,51 | 1,35% | - |
| 12.02.2025 | 53,08 | 53,79 | 52,32 | 53,79 | 1,36% | - |
| 11.02.2025 | 52,62 | 53,12 | 52,18 | 53,07 | 0,47% | - |
| 10.02.2025 | 51,53 | 52,99 | 51,31 | 52,82 | 2,99% | - |
| 07.02.2025 | 51,15 | 51,41 | 50,83 | 51,28 | 0,41% | 28,00 |
| 06.02.2025 | 51,71 | 51,89 | 50,81 | 51,07 | -0,92% | - |
| 05.02.2025 | 51,66 | 52,01 | 51,29 | 51,55 | -0,94% | - |
| 04.02.2025 | 52,97 | 53,28 | 51,80 | 52,04 | -1,86% | - |
| 03.02.2025 | 51,83 | 53,72 | 51,83 | 53,02 | 1,13% | 120,00 |
| 31.01.2025 | 53,04 | 53,08 | 51,39 | 52,43 | 0,52% | 6,00 |
| 30.01.2025 | 55,15 | 55,34 | 51,48 | 52,16 | -4,68% | - |
| 29.01.2025 | 55,14 | 56,19 | 54,70 | 54,72 | -0,51% | - |
| 28.01.2025 | 55,56 | 56,48 | 55,00 | 55,00 | -0,44% | - |
| 27.01.2025 | 54,09 | 55,86 | 53,88 | 55,25 | 0,04% | - |
| 24.01.2025 | 54,77 | 55,28 | 54,53 | 55,23 | 0,29% | - |
| 23.01.2025 | 55,08 | 56,09 | 54,88 | 55,07 | -0,21% | - |
| 22.01.2025 | 54,99 | 55,82 | 54,08 | 55,18 | 1,09% | - |
| 21.01.2025 | 51,73 | 54,75 | 51,69 | 54,59 | 5,58% | - |
| 20.01.2025 | 52,01 | 52,12 | 51,64 | 51,70 | -1,93% | 198,00 |
| 17.01.2025 | 52,13 | 53,15 | 51,94 | 52,72 | 1,40% | 3,00 |
| 16.01.2025 | 51,73 | 52,15 | 51,17 | 51,99 | 0,81% | 30,00 |
| 15.01.2025 | 51,73 | 52,65 | 51,33 | 51,57 | -0,03% | - |