46,460€
0,15%
Echtzeit-Aktienkurs Tractor Supply Co.
Bid:
Ask:
Aktienkurse zur Tractor Supply Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 46,76 | 46,83 | 46,39 | 46,60 | 0,45% | - |
| 04.12.2025 | 46,40 | 46,77 | 45,83 | 46,39 | -0,22% | 40,00 |
| 03.12.2025 | 45,78 | 46,96 | 44,16 | 46,49 | 1,64% | - |
| 02.12.2025 | 46,17 | 46,62 | 44,48 | 45,74 | -1,27% | - |
| 01.12.2025 | 46,99 | 47,26 | 46,12 | 46,33 | -1,66% | 100,00 |
| 28.11.2025 | 47,22 | 47,50 | 46,76 | 47,11 | -0,30% | - |
| 26.11.2025 | 47,15 | 47,49 | 46,68 | 47,25 | 0,74% | - |
| 25.11.2025 | 45,98 | 47,43 | 45,76 | 46,91 | 1,93% | - |
| 24.11.2025 | 47,25 | 47,50 | 45,50 | 46,02 | -0,47% | - |
| 21.11.2025 | 45,65 | 46,88 | 44,22 | 46,23 | 0,71% | - |
| 20.11.2025 | 45,97 | 46,30 | 45,31 | 45,91 | 0,36% | - |
| 19.11.2025 | 46,15 | 46,49 | 45,51 | 45,74 | -1,48% | - |
| 18.11.2025 | 46,00 | 46,48 | 45,01 | 46,43 | -0,49% | - |
| 17.11.2025 | 48,08 | 48,36 | 46,47 | 46,65 | -2,60% | - |
| 14.11.2025 | 48,24 | 48,51 | 47,63 | 47,90 | -0,58% | - |
| 13.11.2025 | 48,43 | 48,98 | 47,98 | 48,18 | -0,05% | - |
| 12.11.2025 | 48,48 | 48,58 | 47,44 | 48,21 | -0,86% | - |
| 11.11.2025 | 47,95 | 49,13 | 47,63 | 48,63 | 1,32% | - |
| 10.11.2025 | 47,17 | 48,40 | 46,58 | 47,99 | 3,68% | - |
| 07.11.2025 | 46,12 | 46,31 | 45,58 | 46,29 | 0,75% | - |
| 06.11.2025 | 46,79 | 47,00 | 45,79 | 45,94 | -2,18% | - |
| 05.11.2025 | 46,11 | 47,32 | 46,04 | 46,97 | 1,59% | - |
| 04.11.2025 | 45,14 | 46,41 | 45,06 | 46,23 | 2,32% | - |
| 03.11.2025 | 46,96 | 47,33 | 45,07 | 45,18 | -3,72% | - |
| 31.10.2025 | 46,89 | 48,23 | 46,30 | 46,93 | -0,70% | 128,00 |
| 30.10.2025 | 46,76 | 47,46 | 46,43 | 47,26 | 0,61% | - |
| 29.10.2025 | 47,79 | 47,98 | 45,81 | 46,97 | -1,26% | - |
| 28.10.2025 | 48,35 | 48,59 | 47,44 | 47,57 | -1,31% | - |
| 27.10.2025 | 48,75 | 48,83 | 47,91 | 48,20 | -2,56% | - |
| 24.10.2025 | 48,70 | 49,97 | 48,16 | 49,47 | 8,27% | - |
| 23.10.2025 | 47,41 | 50,12 | 44,62 | 45,69 | -2,93% | - |
| 22.10.2025 | 47,20 | 47,58 | 46,97 | 47,07 | -1,43% | - |
| 21.10.2025 | 47,54 | 47,86 | 47,09 | 47,75 | 0,53% | - |
| 20.10.2025 | 47,46 | 47,70 | 46,88 | 47,50 | 0,55% | - |
| 17.10.2025 | 46,83 | 47,60 | 46,58 | 47,24 | 0,32% | - |
| 16.10.2025 | 47,89 | 48,13 | 47,01 | 47,09 | -2,45% | - |
| 15.10.2025 | 47,91 | 48,66 | 47,81 | 48,27 | 1,21% | - |
| 14.10.2025 | 47,11 | 48,00 | 46,80 | 47,70 | 1,27% | - |
| 13.10.2025 | 47,50 | 47,80 | 45,73 | 47,10 | 1,62% | - |
| 10.10.2025 | 46,94 | 47,35 | 46,07 | 46,35 | -1,15% | - |
| 09.10.2025 | 46,36 | 49,31 | 45,32 | 46,88 | 0,70% | - |
| 08.10.2025 | 46,27 | 46,79 | 45,78 | 46,56 | 1,48% | - |
| 07.10.2025 | 46,78 | 47,06 | 45,65 | 45,88 | -1,68% | - |
| 06.10.2025 | 47,86 | 48,30 | 46,66 | 46,66 | -1,48% | - |
| 03.10.2025 | 48,11 | 48,12 | 47,22 | 47,36 | -1,30% | - |
| 02.10.2025 | 47,78 | 48,21 | 47,35 | 47,99 | 0,66% | - |
| 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% | - |