49,819$
1,67%
Echtzeit-Aktienkurs Tractor Supply Co.
Bid:
Ask:
Aktienkurse zur Tractor Supply Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 49,02 | 50,05 | 49,00 | 49,78 | 1,60% | - |
| 24.04.2025 | 48,10 | 49,12 | 46,85 | 49,00 | -3,41% | 12.588.203,00 |
| 23.04.2025 | 51,68 | 52,15 | 50,45 | 50,73 | 0,89% | 6.627.980,00 |
| 22.04.2025 | 49,84 | 51,11 | 49,84 | 50,28 | 1,39% | 5.938.108,00 |
| 21.04.2025 | 50,19 | 50,33 | 48,90 | 49,59 | -1,14% | 5.128.302,00 |
| 17.04.2025 | 49,61 | 50,50 | 49,49 | 50,16 | 1,62% | 4.481.931,00 |
| 16.04.2025 | 51,00 | 51,08 | 49,24 | 49,36 | -3,22% | 4.745.217,00 |
| 15.04.2025 | 52,27 | 52,27 | 50,82 | 51,00 | -2,24% | 4.318.611,00 |
| 14.04.2025 | 52,29 | 52,72 | 51,57 | 52,17 | 0,97% | 3.863.665,00 |
| 11.04.2025 | 51,27 | 51,85 | 49,70 | 51,67 | 0,68% | 4.342.043,00 |
| 10.04.2025 | 50,96 | 52,05 | 50,05 | 51,32 | -0,12% | 5.802.985,00 |
| 09.04.2025 | 47,27 | 51,70 | 46,97 | 51,38 | 7,00% | 7.510.231,00 |
| 08.04.2025 | 50,63 | 50,84 | 47,42 | 48,02 | -2,70% | 8.788.118,00 |
| 07.04.2025 | 50,17 | 52,30 | 48,82 | 49,35 | -5,82% | 9.293.446,00 |
| 04.04.2025 | 53,51 | 55,80 | 52,29 | 52,40 | -6,04% | 7.533.536,00 |
| 03.04.2025 | 55,64 | 56,19 | 54,62 | 55,77 | 0,27% | 7.008.590,00 |
| 02.04.2025 | 54,56 | 55,95 | 54,25 | 55,62 | 0,89% | 3.245.863,00 |
| 01.04.2025 | 54,89 | 55,44 | 54,53 | 55,13 | 0,05% | 4.992.111,00 |
| 31.03.2025 | 53,54 | 55,42 | 53,47 | 55,10 | 3,05% | 7.950.217,00 |
| 28.03.2025 | 54,08 | 54,21 | 53,32 | 53,47 | -1,27% | 3.599.669,00 |
| 27.03.2025 | 53,91 | 54,69 | 53,50 | 54,16 | 0,54% | 4.651.525,00 |
| 26.03.2025 | 52,92 | 54,07 | 52,86 | 53,87 | 1,97% | 2.454.579,00 |
| 25.03.2025 | 53,38 | 53,72 | 52,51 | 52,83 | -1,31% | 3.243.492,00 |
| 24.03.2025 | 52,98 | 53,63 | 52,78 | 53,53 | 2,04% | 3.391.294,00 |
| 21.03.2025 | 51,65 | 52,54 | 51,11 | 52,46 | 1,20% | 6.332.723,00 |
| 20.03.2025 | 52,58 | 53,10 | 51,79 | 51,84 | -1,82% | 3.084.829,00 |
| 19.03.2025 | 52,98 | 53,09 | 51,95 | 52,80 | 0,28% | 3.503.754,00 |
| 18.03.2025 | 52,84 | 52,86 | 52,26 | 52,65 | -0,90% | 2.649.548,00 |
| 17.03.2025 | 52,23 | 53,47 | 51,88 | 53,13 | 2,51% | 7.407.848,00 |
| 14.03.2025 | 52,33 | 52,41 | 51,49 | 51,83 | 0,33% | 4.445.381,00 |
| 13.03.2025 | 52,22 | 52,81 | 51,59 | 51,66 | -1,34% | 4.827.972,00 |
| 12.03.2025 | 53,45 | 53,86 | 52,34 | 52,36 | -2,89% | 4.248.677,00 |
| 11.03.2025 | 56,71 | 57,21 | 53,84 | 53,92 | -5,75% | 8.280.521,00 |
| 10.03.2025 | 56,98 | 59,73 | 56,76 | 57,21 | 0,56% | 7.456.118,00 |
| 07.03.2025 | 54,37 | 57,12 | 54,12 | 56,89 | 4,21% | 6.108.625,00 |
| 06.03.2025 | 54,59 | 54,88 | 54,09 | 54,59 | -0,66% | 4.878.200,00 |
| 05.03.2025 | 54,91 | 55,16 | 54,15 | 54,95 | -0,27% | 4.735.694,00 |
| 04.03.2025 | 54,78 | 56,07 | 54,27 | 55,10 | 0,36% | 5.203.209,00 |
| 03.03.2025 | 55,40 | 55,98 | 54,62 | 54,90 | -0,81% | 4.846.502,00 |
| 28.02.2025 | 54,94 | 55,53 | 54,31 | 55,35 | 1,15% | 5.014.434,00 |
| 27.02.2025 | 54,95 | 55,53 | 54,56 | 54,72 | -0,76% | 3.184.127,00 |
| 26.02.2025 | 56,98 | 57,33 | 54,92 | 55,14 | -3,28% | 4.009.313,00 |
| 25.02.2025 | 56,06 | 57,65 | 55,76 | 57,01 | 1,69% | 5.910.687,00 |
| 24.02.2025 | 56,40 | 56,56 | 55,32 | 56,06 | -0,55% | 6.782.081,00 |
| 21.02.2025 | 57,78 | 57,95 | 56,10 | 56,37 | -2,37% | 4.037.288,00 |
| 20.02.2025 | 57,93 | 57,99 | 57,23 | 57,74 | -0,21% | 2.643.220,00 |
| 19.02.2025 | 57,49 | 58,06 | 56,42 | 57,86 | 0,24% | 4.111.684,00 |
| 18.02.2025 | 57,40 | 57,76 | 56,64 | 57,72 | -0,28% | 4.424.687,00 |
| 17.02.2025 | 57,71 | 57,90 | 57,60 | 57,88 | 1,30% | - |
| 14.02.2025 | 57,21 | 57,37 | 56,59 | 57,14 | 0,26% | 4.901.550,00 |
| 13.02.2025 | 56,00 | 57,04 | 55,78 | 56,99 | 2,00% | 7.402.454,00 |
| 12.02.2025 | 54,43 | 55,93 | 54,07 | 55,87 | 1,64% | 4.078.876,00 |
| 11.02.2025 | 54,32 | 55,06 | 53,89 | 54,97 | 0,99% | 5.753.041,00 |
| 10.02.2025 | 53,15 | 54,61 | 53,05 | 54,43 | 2,80% | 4.881.783,00 |
| 07.02.2025 | 53,17 | 53,39 | 52,50 | 52,95 | -0,21% | 6.337.948,00 |
| 06.02.2025 | 53,61 | 53,76 | 52,76 | 53,06 | -1,03% | 7.711.296,00 |
| 05.02.2025 | 54,30 | 54,30 | 53,46 | 53,61 | -0,80% | 4.064.062,00 |
| 04.02.2025 | 54,65 | 54,89 | 53,74 | 54,04 | -0,99% | 6.172.645,00 |
| 03.02.2025 | 53,50 | 55,22 | 53,39 | 54,58 | 0,40% | 6.833.912,00 |
| 31.01.2025 | 54,52 | 54,90 | 53,31 | 54,36 | 0,13% | 9.309.357,00 |
| 30.01.2025 | 54,04 | 55,43 | 53,50 | 54,29 | -5,02% | 9.205.378,00 |
| 29.01.2025 | 57,24 | 58,41 | 56,94 | 57,16 | -0,38% | 6.908.800,00 |
| 28.01.2025 | 57,65 | 58,96 | 57,36 | 57,38 | -0,95% | 4.135.049,00 |
| 27.01.2025 | 57,41 | 58,72 | 57,38 | 57,93 | -0,02% | 4.213.733,00 |
| 24.01.2025 | 57,42 | 58,02 | 57,24 | 57,94 | 0,98% | 3.384.402,00 |
| 23.01.2025 | 57,50 | 58,32 | 57,26 | 57,38 | -0,16% | 5.468.442,00 |
| 22.01.2025 | 56,83 | 58,12 | 56,71 | 57,47 | 1,04% | 4.867.170,00 |
| 21.01.2025 | 54,10 | 57,06 | 54,02 | 56,88 | 6,00% | 7.910.635,00 |
| 17.01.2025 | 54,10 | 54,72 | 53,51 | 53,66 | 0,24% | 5.583.421,00 |
| 16.01.2025 | 52,92 | 53,73 | 52,63 | 53,53 | 0,81% | 4.715.328,00 |
| 15.01.2025 | 53,95 | 54,42 | 52,81 | 53,10 | -0,15% | 4.975.432,00 |
| 14.01.2025 | 54,66 | 54,83 | 53,04 | 53,18 | -2,55% | 3.845.390,00 |
| 13.01.2025 | 54,00 | 54,66 | 53,65 | 54,57 | -0,04% | 4.980.539,00 |
| 10.01.2025 | 54,24 | 55,80 | 54,16 | 54,59 | 0,37% | 6.356.753,00 |
| 08.01.2025 | 53,85 | 54,50 | 53,45 | 54,39 | 0,97% | 4.148.397,00 |
| 07.01.2025 | 53,89 | 54,21 | 53,28 | 53,87 | 0,41% | 3.537.121,00 |
| 06.01.2025 | 52,35 | 53,80 | 51,93 | 53,65 | 3,31% | 6.099.058,00 |
| 03.01.2025 | 52,44 | 52,69 | 51,28 | 51,93 | -0,86% | 6.346.226,00 |
| 02.01.2025 | 53,12 | 53,64 | 51,97 | 52,38 | -1,28% | 4.838.602,00 |
| 31.12.2024 | 52,60 | 53,64 | 52,45 | 53,06 | 0,89% | 4.204.855,00 |
| 30.12.2024 | 54,00 | 54,08 | 52,56 | 52,59 | -3,61% | 3.997.224,00 |
| 27.12.2024 | 55,08 | 55,57 | 54,27 | 54,56 | -1,68% | 3.466.624,00 |
| 26.12.2024 | 54,59 | 55,59 | 53,95 | 55,49 | 1,84% | 3.416.825,00 |
| 24.12.2024 | 53,69 | 54,50 | 53,32 | 54,49 | 1,49% | 2.000.568,00 |
| 23.12.2024 | 53,33 | 53,92 | 52,74 | 53,69 | -0,43% | 5.348.558,00 |
| 20.12.2024 | 52,66 | 54,43 | 52,66 | 53,92 | 2,11% | 10.938.869,00 |
| 19.12.2024 | 53,01 | 53,36 | 52,48 | 52,81 | -0,44% | 7.494.550,00 |
| 18.12.2024 | 55,19 | 55,19 | 53,02 | 53,04 | -3,64% | 7.129.675,00 |
| 17.12.2024 | 55,41 | 55,65 | 54,61 | 55,04 | -0,47% | 6.116.325,00 |
| 16.12.2024 | 57,34 | 57,47 | 55,27 | 55,30 | -3,13% | 5.854.810,00 |
| 13.12.2024 | 57,25 | 57,44 | 56,74 | 57,09 | 0,06% | 3.838.330,00 |
| 12.12.2024 | 57,07 | 57,45 | 56,60 | 57,05 | -0,08% | 3.602.900,00 |
| 11.12.2024 | 57,22 | 57,78 | 56,96 | 57,10 | 0,27% | 4.081.370,00 |
| 10.12.2024 | 56,80 | 57,62 | 56,48 | 56,94 | 0,35% | 3.845.650,00 |
| 09.12.2024 | 56,49 | 56,98 | 55,80 | 56,75 | 0,45% | 7.367.315,00 |
| 06.12.2024 | 57,12 | 57,63 | 56,36 | 56,49 | 0,00% | 5.348.635,00 |
| 05.12.2024 | 57,36 | 57,96 | 55,75 | 56,49 | -1,19% | 5.765.915,00 |
| 04.12.2024 | 57,00 | 57,54 | 56,54 | 57,17 | 0,31% | 4.920.510,00 |
| 03.12.2024 | 57,65 | 57,91 | 56,57 | 57,00 | -1,82% | 6.112.635,00 |
| 02.12.2024 | 56,79 | 58,16 | 56,09 | 58,05 | 2,33% | 5.956.025,00 |