47,805€
0,28%
Echtzeit-Aktienkurs Tractor Supply Co.
Bid:
Ask:
Aktienkurse zur Tractor Supply Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 47,78 | 47,88 | 47,35 | 47,76 | 0,18% | - |
| 01.10.2025 | 48,11 | 48,83 | 47,65 | 47,67 | -0,27% | - |
| 30.09.2025 | 48,30 | 48,64 | 47,79 | 47,80 | -0,96% | - |
| 29.09.2025 | 48,41 | 48,59 | 47,68 | 48,27 | 0,12% | - |
| 26.09.2025 | 48,29 | 48,60 | 48,11 | 48,21 | -0,75% | - |
| 25.09.2025 | 48,84 | 49,00 | 48,24 | 48,57 | -0,80% | - |
| 24.09.2025 | 49,72 | 50,00 | 48,75 | 48,96 | -0,84% | - |
| 23.09.2025 | 49,27 | 49,72 | 49,25 | 49,38 | -0,50% | - |
| 22.09.2025 | 50,79 | 50,79 | 49,27 | 49,63 | -1,97% | - |
| 19.09.2025 | 50,86 | 51,19 | 50,26 | 50,62 | -0,88% | - |
| 18.09.2025 | 50,17 | 51,36 | 50,04 | 51,07 | 2,12% | - |
| 17.09.2025 | 49,77 | 50,45 | 49,65 | 50,01 | 0,55% | - |
| 16.09.2025 | 50,71 | 50,73 | 49,27 | 49,74 | -1,67% | - |
| 15.09.2025 | 51,71 | 51,80 | 50,58 | 50,58 | -1,42% | - |
| 12.09.2025 | 51,23 | 51,35 | 51,09 | 51,31 | 0,29% | - |
| 11.09.2025 | 50,00 | 51,35 | 49,90 | 51,16 | 1,08% | - |
| 10.09.2025 | 50,58 | 50,70 | 50,54 | 50,62 | 0,75% | - |
| 09.09.2025 | 51,19 | 51,40 | 50,23 | 50,24 | -1,57% | - |
| 08.09.2025 | 51,74 | 51,81 | 50,32 | 51,04 | -0,70% | 66,00 |
| 05.09.2025 | 52,16 | 52,22 | 51,13 | 51,40 | -0,91% | 75,00 |
| 04.09.2025 | 51,65 | 52,21 | 51,61 | 51,87 | 0,80% | - |
| 03.09.2025 | 52,96 | 53,26 | 51,46 | 51,46 | -2,61% | - |
| 02.09.2025 | 52,67 | 53,33 | 52,36 | 52,84 | 0,32% | - |
| 01.09.2025 | 52,64 | 52,86 | 52,45 | 52,67 | -0,22% | - |
| 29.08.2025 | 53,59 | 53,87 | 52,69 | 52,79 | -0,59% | - |
| 28.08.2025 | 53,32 | 53,74 | 52,69 | 53,10 | -0,80% | 30,00 |
| 27.08.2025 | 53,13 | 54,27 | 53,10 | 53,53 | 1,46% | - |
| 26.08.2025 | 52,81 | 53,13 | 52,42 | 52,76 | -0,42% | - |
| 25.08.2025 | 52,45 | 53,19 | 52,17 | 52,99 | 0,75% | - |
| 22.08.2025 | 52,59 | 53,03 | 52,03 | 52,59 | 0,17% | - |
| 21.08.2025 | 52,45 | 52,75 | 52,05 | 52,50 | 0,23% | - |
| 20.08.2025 | 53,26 | 53,58 | 52,29 | 52,38 | -2,03% | - |
| 19.08.2025 | 52,29 | 53,66 | 52,19 | 53,47 | 2,10% | - |
| 18.08.2025 | 51,79 | 52,90 | 51,64 | 52,37 | 1,31% | - |
| 15.08.2025 | 51,22 | 51,81 | 50,91 | 51,69 | 0,87% | - |
| 14.08.2025 | 50,95 | 51,47 | 50,12 | 51,25 | 0,33% | - |
| 13.08.2025 | 50,79 | 51,22 | 50,43 | 51,08 | 0,51% | - |
| 12.08.2025 | 51,22 | 51,63 | 50,47 | 50,82 | -0,94% | - |
| 11.08.2025 | 50,82 | 51,61 | 50,76 | 51,30 | 0,82% | - |
| 08.08.2025 | 51,57 | 51,76 | 50,77 | 50,88 | -1,14% | - |
| 07.08.2025 | 51,75 | 52,17 | 51,12 | 51,47 | -0,41% | - |
| 06.08.2025 | 51,74 | 51,84 | 50,90 | 51,68 | 0,03% | - |
| 05.08.2025 | 51,67 | 52,07 | 51,17 | 51,66 | 0,44% | - |
| 04.08.2025 | 50,02 | 51,47 | 49,67 | 51,44 | 3,20% | - |
| 01.08.2025 | 49,67 | 49,87 | 47,94 | 49,84 | -0,04% | - |
| 31.07.2025 | 51,26 | 51,33 | 49,60 | 49,86 | -1,51% | - |
| 30.07.2025 | 50,86 | 51,43 | 50,37 | 50,63 | -0,19% | - |
| 29.07.2025 | 50,31 | 51,29 | 50,00 | 50,72 | 1,19% | - |
| 28.07.2025 | 50,88 | 51,14 | 49,84 | 50,13 | -0,73% | - |
| 25.07.2025 | 50,61 | 51,22 | 49,90 | 50,50 | 0,07% | - |
| 24.07.2025 | 50,78 | 54,64 | 49,26 | 50,46 | -0,37% | - |
| 23.07.2025 | 50,35 | 51,30 | 49,81 | 50,65 | 0,86% | - |
| 22.07.2025 | 49,06 | 50,33 | 48,91 | 50,22 | 2,26% | - |
| 21.07.2025 | 48,75 | 49,65 | 48,48 | 49,11 | 0,85% | 12,00 |
| 18.07.2025 | 49,01 | 49,02 | 48,06 | 48,69 | -0,66% | - |
| 17.07.2025 | 48,27 | 49,15 | 48,27 | 49,02 | 1,74% | - |
| 16.07.2025 | 48,38 | 48,83 | 46,78 | 48,18 | -0,78% | - |
| 15.07.2025 | 49,92 | 50,15 | 48,56 | 48,56 | -2,38% | - |
| 14.07.2025 | 48,40 | 49,75 | 48,33 | 49,74 | 2,32% | - |
| 11.07.2025 | 49,02 | 49,09 | 48,51 | 48,61 | -1,06% | - |
| 10.07.2025 | 48,63 | 49,65 | 48,57 | 49,13 | 0,58% | - |
| 09.07.2025 | 48,42 | 48,89 | 48,14 | 48,85 | 0,89% | - |
| 08.07.2025 | 48,46 | 48,61 | 47,41 | 48,42 | -0,02% | - |
| 07.07.2025 | 46,32 | 48,57 | 46,26 | 48,43 | 4,64% | - |
| 04.07.2025 | 46,36 | 46,36 | 46,13 | 46,28 | -0,46% | - |
| 03.07.2025 | 46,80 | 47,20 | 46,07 | 46,49 | -0,50% | - |
| 02.07.2025 | 46,02 | 47,00 | 45,77 | 46,72 | 1,88% | - |
| 01.07.2025 | 44,67 | 46,38 | 44,33 | 45,86 | 2,41% | - |
| 30.06.2025 | 44,35 | 44,90 | 43,85 | 44,78 | 1,45% | - |
| 27.06.2025 | 44,42 | 44,78 | 43,77 | 44,14 | -0,34% | - |
| 26.06.2025 | 45,34 | 45,38 | 44,00 | 44,29 | -2,19% | - |
| 25.06.2025 | 46,04 | 46,30 | 45,16 | 45,28 | -1,76% | - |
| 24.06.2025 | 46,70 | 46,85 | 45,02 | 46,09 | -0,57% | - |
| 23.06.2025 | 45,53 | 46,46 | 45,53 | 46,36 | 1,62% | - |
| 20.06.2025 | 45,09 | 45,73 | 44,98 | 45,62 | 1,92% | - |
| 19.06.2025 | 45,25 | 45,27 | 44,73 | 44,76 | -1,27% | - |
| 18.06.2025 | 44,39 | 45,50 | 44,33 | 45,34 | 2,12% | - |
| 17.06.2025 | 44,54 | 45,09 | 44,13 | 44,40 | -0,73% | - |
| 16.06.2025 | 44,73 | 44,97 | 44,37 | 44,72 | 0,17% | - |
| 13.06.2025 | 44,14 | 45,06 | 44,10 | 44,65 | -0,11% | - |
| 12.06.2025 | 44,37 | 45,01 | 43,83 | 44,70 | -0,02% | - |
| 11.06.2025 | 44,91 | 45,18 | 44,27 | 44,70 | -0,74% | - |
| 10.06.2025 | 44,22 | 45,05 | 44,05 | 45,04 | 1,83% | - |
| 09.06.2025 | 44,82 | 45,07 | 43,98 | 44,23 | -1,07% | - |
| 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% | - |