281,871$
3,01%
Echtzeit-Aktienkurs Tractor Supply Company
Bid:
Ask:
Aktienkurse zur Tractor Supply Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 274,46 | 283,48 | 274,46 | 281,71 | 2,95% | 792.300,00 |
| 21.11.2024 | 272,45 | 275,04 | 270,54 | 273,63 | 1,34% | 861.656,00 |
| 20.11.2024 | 271,00 | 271,80 | 267,85 | 270,00 | -1,04% | 964.560,00 |
| 19.11.2024 | 274,86 | 276,49 | 272,11 | 272,85 | -1,43% | 1.027.566,00 |
| 18.11.2024 | 274,53 | 277,89 | 273,86 | 276,82 | 0,42% | 653.287,00 |
| 15.11.2024 | 276,20 | 279,11 | 274,61 | 275,66 | -0,51% | 999.192,00 |
| 14.11.2024 | 279,27 | 282,13 | 276,67 | 277,08 | -0,60% | 711.580,00 |
| 13.11.2024 | 278,69 | 280,40 | 277,01 | 278,75 | -0,16% | 570.644,00 |
| 12.11.2024 | 281,08 | 282,80 | 278,79 | 279,19 | -0,85% | 838.216,00 |
| 11.11.2024 | 289,12 | 289,12 | 279,89 | 281,57 | -2,42% | 854.278,00 |
| 08.11.2024 | 290,99 | 294,20 | 287,77 | 288,56 | -0,25% | 1.201.907,00 |
| 07.11.2024 | 290,43 | 292,76 | 286,81 | 289,29 | 0,05% | 1.252.864,00 |
| 06.11.2024 | 277,05 | 289,34 | 277,05 | 289,15 | 4,68% | 2.407.748,00 |
| 05.11.2024 | 270,55 | 276,58 | 270,55 | 276,21 | 2,14% | 1.051.925,00 |
| 04.11.2024 | 268,14 | 274,34 | 266,35 | 270,43 | 1,45% | 784.989,00 |
| 01.11.2024 | 266,95 | 271,11 | 266,41 | 266,57 | 0,40% | 1.093.900,00 |
| 31.10.2024 | 266,93 | 269,29 | 265,31 | 265,51 | -0,91% | 1.156.633,00 |
| 30.10.2024 | 267,52 | 271,25 | 266,96 | 267,94 | -0,32% | 1.101.387,00 |
| 29.10.2024 | 268,09 | 273,24 | 267,19 | 268,80 | -0,44% | 1.058.652,00 |
| 28.10.2024 | 275,34 | 275,34 | 269,65 | 269,98 | -1,02% | 878.877,00 |
| 25.10.2024 | 278,31 | 278,98 | 271,52 | 272,77 | -0,55% | 826.163,00 |
| 24.10.2024 | 283,52 | 287,64 | 273,46 | 274,29 | -6,09% | 2.219.034,00 |
| 23.10.2024 | 290,49 | 293,57 | 289,47 | 292,09 | 0,22% | 1.115.350,00 |
| 22.10.2024 | 292,02 | 292,68 | 288,65 | 291,44 | -1,07% | 930.089,00 |
| 21.10.2024 | 297,32 | 298,48 | 292,33 | 294,60 | -1,01% | 1.238.879,00 |
| 18.10.2024 | 299,50 | 300,09 | 297,30 | 297,62 | -0,23% | 823.620,00 |
| 17.10.2024 | 304,62 | 304,70 | 298,17 | 298,32 | -1,48% | 769.834,00 |
| 16.10.2024 | 299,67 | 303,79 | 298,71 | 302,80 | 0,66% | 803.766,00 |
| 15.10.2024 | 302,57 | 307,64 | 300,46 | 300,82 | -1,00% | 803.425,00 |
| 14.10.2024 | 303,58 | 306,38 | 301,52 | 303,85 | 0,16% | 578.420,00 |
| 11.10.2024 | 299,26 | 304,06 | 297,91 | 303,37 | 2,02% | 532.238,00 |
| 10.10.2024 | 300,29 | 301,21 | 295,82 | 297,35 | -1,20% | 816.093,00 |
| 09.10.2024 | 303,57 | 305,99 | 298,50 | 300,96 | -0,93% | 1.110.387,00 |
| 08.10.2024 | 293,86 | 304,16 | 293,34 | 303,79 | 3,37% | 965.475,00 |
| 07.10.2024 | 293,95 | 295,03 | 291,26 | 293,89 | -0,36% | 729.173,00 |
| 04.10.2024 | 294,11 | 297,50 | 292,69 | 294,97 | 1,05% | 771.835,00 |
| 03.10.2024 | 295,32 | 297,98 | 289,64 | 291,91 | -2,07% | 1.443.778,00 |
| 02.10.2024 | 295,14 | 298,36 | 294,01 | 298,07 | 0,95% | 1.096.359,00 |
| 01.10.2024 | 290,15 | 296,83 | 288,58 | 295,27 | 1,49% | 1.560.130,00 |
| 30.09.2024 | 286,96 | 291,52 | 286,96 | 290,93 | 1,67% | 872.434,00 |
| 27.09.2024 | 287,23 | 289,85 | 286,12 | 286,14 | 0,30% | 713.479,00 |
| 26.09.2024 | 282,21 | 285,39 | 280,97 | 285,28 | 1,57% | 766.184,00 |
| 25.09.2024 | 278,51 | 281,33 | 276,58 | 280,86 | 1,19% | 625.297,00 |
| 24.09.2024 | 276,85 | 278,85 | 274,55 | 277,57 | 0,26% | 619.350,00 |
| 23.09.2024 | 275,76 | 279,12 | 272,90 | 276,85 | 0,71% | 835.404,00 |
| 20.09.2024 | 273,97 | 275,73 | 271,23 | 274,89 | 0,42% | 833.673,00 |
| 19.09.2024 | 279,76 | 279,76 | 273,14 | 273,74 | -0,64% | 783.851,00 |
| 18.09.2024 | 277,53 | 279,70 | 274,75 | 275,49 | -0,46% | 418.321,00 |
| 17.09.2024 | 281,89 | 283,46 | 276,56 | 276,75 | -2,34% | 703.024,00 |
| 16.09.2024 | 284,25 | 287,08 | 282,10 | 283,39 | 0,15% | 637.237,00 |
| 13.09.2024 | 281,69 | 286,32 | 281,01 | 282,96 | 1,24% | 540.632,00 |
| 12.09.2024 | 276,76 | 280,07 | 275,23 | 279,49 | 1,17% | 500.885,00 |
| 11.09.2024 | 270,77 | 276,62 | 267,11 | 276,25 | 2,02% | 681.380,00 |
| 10.09.2024 | 272,15 | 273,02 | 268,10 | 270,77 | -0,79% | 641.160,00 |
| 09.09.2024 | 271,16 | 275,89 | 271,16 | 272,93 | 0,86% | 1.098.450,00 |
| 06.09.2024 | 271,66 | 274,06 | 269,02 | 270,59 | -0,11% | 987.509,00 |
| 05.09.2024 | 272,54 | 272,54 | 267,30 | 270,90 | -0,65% | 682.835,00 |
| 04.09.2024 | 268,75 | 273,49 | 267,30 | 272,68 | 1,61% | 983.924,00 |
| 03.09.2024 | 266,80 | 269,30 | 265,48 | 268,35 | 0,30% | 1.063.484,00 |
| 30.08.2024 | 273,00 | 273,03 | 265,76 | 267,55 | -2,25% | 1.362.464,00 |
| 29.08.2024 | 275,24 | 277,70 | 273,09 | 273,71 | 0,16% | 572.423,00 |
| 28.08.2024 | 272,27 | 275,54 | 272,25 | 273,26 | 0,12% | 629.730,00 |
| 27.08.2024 | 271,27 | 273,42 | 269,70 | 272,94 | 0,04% | 617.654,00 |
| 26.08.2024 | 269,59 | 274,58 | 268,46 | 272,83 | 1,36% | 824.210,00 |
| 23.08.2024 | 267,71 | 269,49 | 265,72 | 269,18 | 1,48% | 510.897,00 |
| 22.08.2024 | 267,73 | 267,86 | 264,82 | 265,26 | -0,88% | 398.119,00 |
| 21.08.2024 | 262,09 | 269,17 | 260,07 | 267,61 | 1,60% | 611.200,00 |
| 20.08.2024 | 263,46 | 265,32 | 263,12 | 263,40 | -0,20% | 524.265,00 |
| 19.08.2024 | 262,86 | 265,08 | 261,74 | 263,94 | 0,17% | 614.423,00 |
| 16.08.2024 | 264,36 | 264,71 | 262,32 | 263,48 | 0,16% | 1.018.766,00 |
| 15.08.2024 | 266,03 | 269,23 | 261,35 | 263,07 | 0,30% | 620.447,00 |
| 14.08.2024 | 261,05 | 264,37 | 258,41 | 262,29 | 0,75% | 562.044,00 |
| 13.08.2024 | 261,23 | 266,00 | 257,49 | 260,34 | -0,72% | 769.662,00 |
| 12.08.2024 | 260,73 | 265,33 | 259,17 | 262,23 | 0,66% | 776.541,00 |
| 09.08.2024 | 260,92 | 263,64 | 257,61 | 260,52 | -0,15% | 621.865,00 |
| 08.08.2024 | 253,83 | 261,96 | 252,10 | 260,92 | 3,48% | 723.874,00 |
| 07.08.2024 | 261,01 | 262,66 | 251,53 | 252,15 | -3,09% | 808.055,00 |
| 06.08.2024 | 259,22 | 262,35 | 256,33 | 260,20 | 1,58% | 736.507,00 |
| 05.08.2024 | 250,10 | 258,81 | 247,51 | 256,15 | 1,34% | 1.214.274,00 |
| 02.08.2024 | 253,12 | 253,19 | 248,35 | 252,77 | -1,35% | 880.390,00 |
| 01.08.2024 | 264,17 | 264,90 | 255,10 | 256,23 | -2,63% | 748.640,00 |
| 31.07.2024 | 262,49 | 266,45 | 260,15 | 263,15 | 0,53% | 572.624,00 |
| 30.07.2024 | 264,28 | 265,09 | 260,16 | 261,77 | -1,25% | 1.193.718,00 |
| 29.07.2024 | 262,90 | 265,38 | 260,42 | 265,08 | 0,98% | 719.656,00 |
| 26.07.2024 | 259,46 | 266,82 | 259,42 | 262,52 | 1,97% | 971.420,00 |
| 25.07.2024 | 256,50 | 267,67 | 252,67 | 257,44 | -1,94% | 2.336.198,00 |
| 24.07.2024 | 269,44 | 270,13 | 262,49 | 262,53 | -2,90% | 1.311.006,00 |
| 23.07.2024 | 271,81 | 272,16 | 268,50 | 270,36 | -0,27% | 801.627,00 |
| 22.07.2024 | 268,85 | 271,55 | 263,00 | 271,08 | 0,98% | 1.105.648,00 |
| 19.07.2024 | 269,76 | 271,59 | 266,71 | 268,45 | -0,55% | 793.747,00 |
| 18.07.2024 | 278,50 | 278,50 | 269,02 | 269,93 | -3,22% | 1.329.166,00 |
| 17.07.2024 | 280,58 | 283,21 | 278,58 | 278,91 | -1,50% | 966.221,00 |
| 16.07.2024 | 271,32 | 283,23 | 270,84 | 283,17 | 4,51% | 1.195.978,00 |
| 15.07.2024 | 271,15 | 274,98 | 267,29 | 270,95 | -0,04% | 1.218.965,00 |
| 12.07.2024 | 264,20 | 272,24 | 264,09 | 271,07 | 3,10% | 948.644,00 |
| 11.07.2024 | 259,88 | 264,19 | 259,25 | 262,93 | 1,42% | 1.146.430,00 |
| 10.07.2024 | 257,94 | 259,38 | 256,21 | 259,25 | 0,77% | 933.824,00 |
| 09.07.2024 | 260,16 | 260,63 | 256,20 | 257,26 | -1,40% | 867.894,00 |
| 08.07.2024 | 263,51 | 264,41 | 256,90 | 260,92 | -0,61% | 1.252.627,00 |
| 05.07.2024 | 261,85 | 263,25 | 260,31 | 262,53 | 0,34% | 1.081.765,00 |