29,235€
-3,53%
Echtzeit-Aktienkurs Tractor Supply Co.
Bid:
Ask:
Aktienkurse zur Tractor Supply Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 30,40 | 30,40 | 28,62 | 29,24 | -3,68% | - |
| 08.09.2026 | 30,15 | 30,78 | 29,93 | 30,35 | 0,76% | - |
| 07.09.2026 | 30,17 | 30,20 | 30,12 | 30,13 | -0,03% | - |
| 04.09.2026 | 29,82 | 30,52 | 29,42 | 30,13 | 1,32% | 3.300,00 |
| 03.09.2026 | 30,06 | 30,59 | 29,35 | 29,74 | -1,10% | - |
| 02.09.2026 | 29,93 | 30,66 | 29,88 | 30,07 | 0,39% | - |
| 01.09.2026 | 30,11 | 30,60 | 29,88 | 29,96 | -0,27% | 9.720,00 |
| 31.08.2026 | 29,94 | 30,56 | 29,63 | 30,04 | 0,14% | - |
| 28.08.2026 | 29,73 | 30,23 | 29,72 | 29,99 | 0,67% | - |
| 27.08.2026 | 30,14 | 30,18 | 29,58 | 29,79 | -0,86% | - |
| 26.08.2026 | 30,32 | 30,47 | 29,87 | 30,05 | -0,82% | - |
| 25.08.2026 | 30,86 | 30,87 | 30,29 | 30,30 | -1,61% | - |
| 24.08.2026 | 29,57 | 30,96 | 29,52 | 30,79 | 2,86% | - |
| 21.08.2026 | 30,01 | 30,28 | 29,77 | 29,94 | -0,27% | - |
| 20.08.2026 | 30,41 | 30,46 | 29,64 | 30,02 | -1,06% | - |
| 19.08.2026 | 29,88 | 30,90 | 29,86 | 30,34 | 1,21% | - |
| 18.08.2026 | 29,79 | 30,98 | 29,72 | 29,98 | 0,08% | - |
| 17.08.2026 | 30,97 | 30,99 | 29,84 | 29,96 | -3,32% | - |
| 14.08.2026 | 31,19 | 31,46 | 30,87 | 30,99 | -1,20% | - |
| 13.08.2026 | 31,60 | 31,97 | 30,89 | 31,36 | -0,78% | - |
| 12.08.2026 | 30,74 | 31,82 | 30,30 | 31,61 | 3,56% | - |
| 11.08.2026 | 30,19 | 31,53 | 29,84 | 30,52 | 1,70% | - |
| 10.08.2026 | 30,02 | 30,16 | 29,24 | 30,01 | 0,33% | - |
| 07.08.2026 | 29,62 | 29,92 | 28,87 | 29,91 | 1,12% | - |
| 06.08.2026 | 29,20 | 29,83 | 28,93 | 29,58 | 2,28% | - |
| 05.08.2026 | 28,78 | 28,99 | 28,59 | 28,92 | 0,69% | - |
| 04.08.2026 | 28,02 | 28,76 | 27,58 | 28,72 | 3,13% | - |
| 03.08.2026 | 26,83 | 27,89 | 26,77 | 27,85 | 4,60% | - |
| 31.07.2026 | 26,43 | 26,70 | 26,07 | 26,63 | 1,62% | - |
| 30.07.2026 | 27,21 | 27,26 | 25,61 | 26,20 | -3,25% | 30,00 |
| 29.07.2026 | 27,51 | 27,87 | 27,02 | 27,08 | -2,11% | - |
| 28.07.2026 | 27,76 | 28,47 | 27,61 | 27,67 | -1,05% | 23,00 |
| 27.07.2026 | 27,47 | 28,34 | 27,00 | 27,96 | 2,44% | 276,00 |
| 24.07.2026 | 26,56 | 27,30 | 26,12 | 27,29 | 2,44% | - |
| 23.07.2026 | 25,51 | 27,46 | 25,29 | 26,64 | 3,29% | - |
| 22.07.2026 | 26,12 | 26,50 | 25,68 | 25,80 | -0,79% | - |
| 21.07.2026 | 26,78 | 26,81 | 25,77 | 26,00 | -2,03% | 3.600,00 |
| 20.07.2026 | 26,69 | 26,96 | 26,39 | 26,54 | -0,42% | 3.500,00 |
| 17.07.2026 | 27,02 | 27,91 | 26,54 | 26,65 | -1,57% | - |
| 16.07.2026 | 26,31 | 27,32 | 26,21 | 27,08 | 2,92% | - |
| 15.07.2026 | 26,87 | 27,39 | 26,30 | 26,31 | -1,32% | - |
| 14.07.2026 | 26,55 | 26,79 | 25,97 | 26,66 | 0,37% | - |
| 13.07.2026 | 26,65 | 27,01 | 26,32 | 26,56 | -0,38% | - |
| 10.07.2026 | 26,27 | 26,74 | 26,22 | 26,66 | 1,30% | - |
| 09.07.2026 | 25,98 | 26,48 | 25,33 | 26,32 | 1,90% | 210,00 |
| 08.07.2026 | 26,69 | 26,72 | 25,69 | 25,83 | -3,11% | - |
| 07.07.2026 | 26,45 | 27,26 | 26,44 | 26,66 | 0,94% | - |
| 06.07.2026 | 27,97 | 28,08 | 26,24 | 26,41 | -5,45% | - |
| 03.07.2026 | 27,92 | 28,11 | 27,67 | 27,94 | 0,50% | 5.075,00 |
| 02.07.2026 | 28,34 | 28,49 | 27,49 | 27,80 | -1,99% | - |
| 01.07.2026 | 27,67 | 28,54 | 27,62 | 28,36 | 2,55% | - |
| 30.06.2026 | 27,48 | 27,81 | 27,21 | 27,65 | 1,21% | 4.200,00 |
| 29.06.2026 | 27,64 | 27,81 | 27,14 | 27,32 | -0,30% | - |
| 26.06.2026 | 26,97 | 27,79 | 26,66 | 27,41 | 1,35% | 2.900,00 |
| 25.06.2026 | 26,55 | 27,60 | 26,21 | 27,04 | 2,08% | - |
| 24.06.2026 | 26,22 | 26,68 | 26,13 | 26,49 | 1,62% | - |
| 23.06.2026 | 26,16 | 26,63 | 25,89 | 26,07 | -0,13% | 2.050,00 |
| 22.06.2026 | 26,37 | 26,56 | 25,74 | 26,10 | -0,81% | - |
| 19.06.2026 | 26,33 | 26,39 | 26,31 | 26,31 | -0,17% | - |
| 18.06.2026 | 26,04 | 26,59 | 25,89 | 26,36 | 1,93% | - |
| 17.06.2026 | 26,12 | 26,57 | 25,77 | 25,86 | -0,68% | - |
| 16.06.2026 | 26,53 | 26,67 | 25,49 | 26,03 | -2,34% | - |
| 15.06.2026 | 27,27 | 27,30 | 26,31 | 26,66 | -1,30% | 7.311,00 |
| 12.06.2026 | 26,98 | 27,19 | 26,73 | 27,01 | 0,10% | - |
| 11.06.2026 | 26,81 | 27,05 | 26,37 | 26,98 | 1,24% | - |
| 10.06.2026 | 25,88 | 26,71 | 25,85 | 26,65 | 2,66% | - |
| 09.06.2026 | 26,23 | 26,40 | 25,86 | 25,96 | -0,67% | - |
| 08.06.2026 | 25,88 | 26,62 | 25,30 | 26,14 | 1,29% | 720,00 |
| 05.06.2026 | 25,12 | 26,14 | 25,09 | 25,81 | 2,14% | - |
| 04.06.2026 | 25,02 | 25,92 | 25,02 | 25,27 | 0,54% | - |
| 03.06.2026 | 25,92 | 26,00 | 24,46 | 25,13 | -2,60% | 880,00 |
| 02.06.2026 | 27,15 | 27,25 | 25,76 | 25,80 | -5,58% | 2.000,00 |
| 01.06.2026 | 27,14 | 27,33 | 26,70 | 27,33 | 1,07% | - |
| 29.05.2026 | 27,00 | 27,14 | 26,30 | 27,04 | 0,38% | 3.225,00 |
| 28.05.2026 | 26,39 | 26,97 | 25,99 | 26,93 | 2,07% | 1.930,00 |
| 27.05.2026 | 25,48 | 26,42 | 25,43 | 26,39 | 2,99% | 2.918,00 |
| 26.05.2026 | 27,27 | 27,66 | 25,53 | 25,62 | -5,42% | 11.325,00 |
| 25.05.2026 | 26,95 | 27,17 | 26,94 | 27,09 | -0,54% | - |
| 22.05.2026 | 27,37 | 27,46 | 27,03 | 27,24 | -0,12% | 1.370,00 |
| 21.05.2026 | 27,27 | 27,43 | 26,71 | 27,27 | 0,08% | 810,00 |
| 20.05.2026 | 27,01 | 27,49 | 26,43 | 27,25 | 1,60% | - |
| 19.05.2026 | 27,25 | 27,51 | 26,57 | 26,82 | -1,75% | 4.800,00 |
| 18.05.2026 | 26,30 | 27,32 | 26,19 | 27,30 | 3,78% | 952,00 |
| 15.05.2026 | 26,15 | 26,45 | 25,89 | 26,30 | 0,76% | - |
| 14.05.2026 | 25,50 | 26,37 | 25,43 | 26,11 | 2,45% | 920,00 |
| 13.05.2026 | 26,19 | 26,29 | 25,13 | 25,48 | -2,19% | - |
| 12.05.2026 | 25,73 | 26,40 | 25,67 | 26,05 | 1,27% | - |
| 11.05.2026 | 26,14 | 26,21 | 25,62 | 25,72 | -1,06% | 1.419,00 |
| 08.05.2026 | 27,10 | 27,17 | 25,97 | 26,00 | -3,88% | - |
| 07.05.2026 | 27,69 | 27,88 | 26,76 | 27,05 | -2,55% | - |
| 06.05.2026 | 28,06 | 28,36 | 27,33 | 27,76 | -0,59% | 2.900,00 |
| 05.05.2026 | 27,74 | 28,32 | 27,32 | 27,92 | 1,09% | - |
| 04.05.2026 | 28,87 | 29,39 | 27,59 | 27,62 | -7,66% | 51,00 |
| 30.04.2026 | 29,68 | 29,99 | 29,41 | 29,91 | 0,52% | - |
| 29.04.2026 | 30,52 | 30,53 | 29,38 | 29,76 | -2,07% | 10.296,00 |
| 28.04.2026 | 30,41 | 31,08 | 30,16 | 30,38 | -0,10% | - |
| 27.04.2026 | 31,36 | 31,47 | 30,30 | 30,41 | -2,97% | - |
| 24.04.2026 | 32,87 | 32,92 | 31,24 | 31,34 | -4,09% | 3.900,00 |
| 23.04.2026 | 33,11 | 33,39 | 32,56 | 32,68 | -1,79% | - |
| 22.04.2026 | 33,92 | 34,21 | 32,70 | 33,27 | -1,42% | - |