26,413€
2,26%
Echtzeit-Aktienkurs Tractor Supply Co.
Bid:
Ask:
Aktienkurse zur Tractor Supply Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 25,98 | 26,43 | 25,33 | 26,42 | 2,30% | 70,00 |
| 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% | - |
| 21.04.2026 | 38,17 | 38,57 | 33,14 | 33,75 | -11,23% | 1.260,00 |
| 20.04.2026 | 38,12 | 38,40 | 37,49 | 38,03 | -0,52% | - |
| 17.04.2026 | 37,95 | 38,38 | 37,80 | 38,23 | 0,91% | - |
| 16.04.2026 | 37,98 | 38,40 | 37,61 | 37,88 | -0,07% | - |
| 15.04.2026 | 38,15 | 38,58 | 37,64 | 37,91 | -0,71% | - |
| 14.04.2026 | 38,65 | 38,96 | 38,15 | 38,18 | -1,21% | - |
| 13.04.2026 | 38,31 | 38,65 | 37,84 | 38,64 | 0,79% | - |
| 10.04.2026 | 39,06 | 39,07 | 38,27 | 38,34 | -1,73% | - |
| 09.04.2026 | 38,55 | 39,18 | 38,14 | 39,02 | 0,47% | - |
| 08.04.2026 | 38,37 | 38,95 | 37,71 | 38,83 | 3,17% | - |
| 07.04.2026 | 39,36 | 39,47 | 37,34 | 37,64 | -0,92% | - |
| 02.04.2026 | 38,13 | 38,37 | 37,61 | 37,99 | -1,14% | - |
| 01.04.2026 | 39,29 | 39,41 | 38,27 | 38,43 | -2,01% | - |
| 31.03.2026 | 39,95 | 40,30 | 38,75 | 39,22 | -1,06% | - |
| 30.03.2026 | 39,07 | 40,03 | 38,84 | 39,64 | 1,69% | - |
| 27.03.2026 | 39,89 | 40,05 | 38,91 | 38,98 | -2,05% | - |
| 26.03.2026 | 39,63 | 40,32 | 39,46 | 39,80 | 0,66% | - |
| 25.03.2026 | 39,28 | 40,09 | 39,06 | 39,54 | 0,71% | - |
| 24.03.2026 | 39,40 | 39,75 | 38,42 | 39,26 | -0,15% | - |
| 23.03.2026 | 39,31 | 40,19 | 39,02 | 39,32 | -0,67% | - |
| 20.03.2026 | 39,82 | 40,18 | 39,36 | 39,58 | -0,18% | - |
| 19.03.2026 | 40,03 | 40,34 | 39,47 | 39,66 | -1,03% | - |
| 18.03.2026 | 41,38 | 41,81 | 40,05 | 40,07 | -2,78% | - |
| 17.03.2026 | 42,21 | 42,45 | 41,16 | 41,21 | -2,44% | 2.256,00 |
| 16.03.2026 | 41,67 | 42,76 | 41,22 | 42,24 | 2,07% | - |
| 13.03.2026 | 41,89 | 42,33 | 41,20 | 41,39 | -1,08% | - |
| 12.03.2026 | 42,70 | 43,36 | 41,73 | 41,84 | -2,25% | - |
| 11.03.2026 | 43,30 | 43,59 | 42,42 | 42,80 | -1,31% | - |
| 10.03.2026 | 43,39 | 43,97 | 42,99 | 43,37 | 0,00% | - |
| 09.03.2026 | 42,93 | 44,06 | 42,72 | 43,37 | 0,37% | - |
| 06.03.2026 | 43,59 | 43,66 | 42,83 | 43,21 | -0,74% | - |
| 05.03.2026 | 43,55 | 43,83 | 42,60 | 43,53 | 0,14% | - |
| 04.03.2026 | 44,18 | 44,69 | 43,46 | 43,47 | -2,13% | - |
| 03.03.2026 | 44,47 | 44,84 | 43,74 | 44,41 | -0,68% | - |
| 02.03.2026 | 43,67 | 45,08 | 43,61 | 44,72 | 1,93% | - |
| 27.02.2026 | 43,30 | 44,02 | 42,62 | 43,87 | 1,10% | - |
| 26.02.2026 | 43,74 | 44,23 | 43,30 | 43,40 | -1,04% | - |
| 25.02.2026 | 45,15 | 45,39 | 43,80 | 43,85 | -3,08% | - |
| 24.02.2026 | 45,66 | 46,27 | 45,13 | 45,25 | -1,05% | - |
| 23.02.2026 | 44,52 | 46,03 | 44,38 | 45,73 | 1,71% | - |
| 20.02.2026 | 44,30 | 45,11 | 43,97 | 44,96 | 1,81% | - |
| 19.02.2026 | 44,61 | 44,92 | 43,83 | 44,16 | -0,92% | - |
| 18.02.2026 | 44,55 | 44,75 | 43,86 | 44,57 | 0,19% | - |
| 17.02.2026 | 46,26 | 46,46 | 43,85 | 44,48 | -4,07% | - |