270,530$
1,49%
Echtzeit-Aktienkurs Tractor Supply Company
Bid:
Ask:
Aktienkurse zur Tractor Supply Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 0,41% | 1.093.900,00 |
| 31.10.2024 | 266,93 | 269,29 | 265,31 | 265,48 | -0,92% | 953.487,00 |
| 30.10.2024 | 267,52 | 271,25 | 266,96 | 267,95 | -0,32% | 980.954,00 |
| 29.10.2024 | 268,09 | 273,24 | 267,19 | 268,80 | -0,44% | 1.057.878,00 |
| 28.10.2024 | 275,34 | 275,34 | 269,65 | 269,98 | -1,02% | 878.401,00 |
| 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% | 2.217.792,00 |
| 23.10.2024 | 290,49 | 293,57 | 289,47 | 292,09 | 0,22% | 1.064.373,00 |
| 22.10.2024 | 292,02 | 292,68 | 288,65 | 291,44 | -1,07% | 895.893,00 |
| 21.10.2024 | 297,32 | 298,48 | 292,33 | 294,60 | -1,01% | 1.178.549,00 |
| 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% | 767.878,00 |
| 16.10.2024 | 299,67 | 303,79 | 298,71 | 302,80 | 0,66% | 800.770,00 |
| 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% | 461.767,00 |
| 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% | 686.613,00 |
| 09.10.2024 | 303,57 | 305,99 | 298,50 | 300,96 | -0,93% | 911.025,00 |
| 08.10.2024 | 293,86 | 304,16 | 293,34 | 303,79 | 3,37% | 834.196,00 |
| 07.10.2024 | 293,95 | 295,03 | 291,26 | 293,89 | -0,36% | 598.744,00 |
| 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% | 1.277.424,00 |
| 02.10.2024 | 295,14 | 298,36 | 294,01 | 298,07 | 0,95% | 1.096.185,00 |
| 01.10.2024 | 290,15 | 296,83 | 288,58 | 295,27 | 1,49% | 1.238.717,00 |
| 30.09.2024 | 286,96 | 291,52 | 286,96 | 290,93 | 1,67% | 862.784,00 |
| 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% | 758.495,00 |
| 25.09.2024 | 278,51 | 281,33 | 276,58 | 280,86 | 1,19% | 619.512,00 |
| 24.09.2024 | 276,85 | 278,85 | 274,55 | 277,57 | 0,26% | 585.011,00 |
| 23.09.2024 | 275,76 | 279,12 | 272,90 | 276,85 | 0,71% | 835.371,00 |
| 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% | 615.841,00 |
| 18.09.2024 | 277,53 | 279,70 | 274,75 | 275,49 | -0,46% | 416.928,00 |
| 17.09.2024 | 281,89 | 283,46 | 276,56 | 276,75 | -2,34% | 701.318,00 |
| 16.09.2024 | 284,25 | 287,08 | 282,10 | 283,39 | 0,15% | 632.396,00 |
| 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% | 499.707,00 |
| 11.09.2024 | 270,77 | 276,62 | 267,11 | 276,25 | 2,02% | 673.346,00 |
| 10.09.2024 | 272,15 | 273,02 | 268,10 | 270,77 | -0,79% | 641.115,00 |
| 09.09.2024 | 271,16 | 275,89 | 271,16 | 272,93 | 0,86% | 733.021,00 |
| 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% | 555.521,00 |
| 04.09.2024 | 268,75 | 273,49 | 267,30 | 272,68 | 1,61% | 977.582,00 |
| 03.09.2024 | 266,80 | 269,30 | 265,48 | 268,35 | 0,30% | 909.752,00 |
| 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% | 558.447,00 |
| 28.08.2024 | 272,27 | 275,54 | 272,25 | 273,26 | 0,12% | 611.973,00 |
| 27.08.2024 | 271,27 | 273,42 | 269,70 | 272,94 | 0,04% | 605.821,00 |
| 26.08.2024 | 269,59 | 274,58 | 268,46 | 272,83 | 1,36% | 653.843,00 |
| 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% | 341.329,00 |
| 21.08.2024 | 262,09 | 269,17 | 260,07 | 267,61 | 1,60% | 610.144,00 |
| 20.08.2024 | 263,46 | 265,32 | 263,12 | 263,40 | -0,20% | 522.170,00 |
| 19.08.2024 | 262,86 | 265,08 | 261,74 | 263,94 | 0,17% | 583.756,00 |
| 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% | 516.075,00 |
| 14.08.2024 | 261,05 | 264,37 | 258,41 | 262,29 | 0,75% | 551.714,00 |
| 13.08.2024 | 261,23 | 266,00 | 257,49 | 260,34 | -0,72% | 769.630,00 |
| 12.08.2024 | 260,73 | 265,33 | 259,17 | 262,23 | 0,66% | 747.367,00 |
| 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% | 533.172,00 |
| 07.08.2024 | 261,01 | 262,66 | 251,53 | 252,15 | -3,09% | 693.254,00 |
| 06.08.2024 | 259,22 | 262,35 | 256,33 | 260,20 | 1,58% | 640.481,00 |
| 05.08.2024 | 250,10 | 258,81 | 247,51 | 256,15 | 1,34% | 1.102.967,00 |
| 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% | 653.480,00 |
| 31.07.2024 | 262,49 | 266,45 | 260,15 | 263,15 | 0,53% | 469.249,00 |
| 30.07.2024 | 264,28 | 265,09 | 260,16 | 261,77 | -1,25% | 1.067.854,00 |
| 29.07.2024 | 262,90 | 265,38 | 260,42 | 265,08 | 0,98% | 709.433,00 |
| 26.07.2024 | 259,46 | 266,82 | 259,42 | 262,52 | 1,98% | 971.420,00 |
| 25.07.2024 | 256,50 | 267,67 | 252,67 | 257,43 | -1,94% | 2.129.552,00 |
| 24.07.2024 | 269,44 | 270,13 | 262,49 | 262,53 | -2,90% | 1.159.578,00 |
| 23.07.2024 | 271,81 | 272,16 | 268,50 | 270,36 | -0,27% | 791.062,00 |
| 22.07.2024 | 268,85 | 271,55 | 263,00 | 271,08 | 0,98% | 1.075.329,00 |
| 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% | 1.324.874,00 |
| 17.07.2024 | 280,58 | 283,21 | 278,58 | 278,91 | -1,50% | 787.174,00 |
| 16.07.2024 | 271,32 | 283,23 | 270,84 | 283,17 | 4,51% | 1.129.423,00 |
| 15.07.2024 | 271,15 | 274,98 | 267,29 | 270,95 | -0,04% | 1.073.877,00 |
| 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% | 906.173,00 |
| 10.07.2024 | 257,94 | 259,38 | 256,21 | 259,25 | 0,77% | 933.729,00 |
| 09.07.2024 | 260,16 | 260,63 | 256,20 | 257,26 | -1,40% | 867.406,00 |
| 08.07.2024 | 263,51 | 264,41 | 256,90 | 260,92 | -0,61% | 1.250.880,00 |
| 05.07.2024 | 261,85 | 263,25 | 260,31 | 262,53 | 0,34% | 1.081.765,00 |
| 03.07.2024 | 264,54 | 264,82 | 258,69 | 261,65 | -1,65% | 766.488,00 |
| 02.07.2024 | 267,49 | 268,16 | 265,36 | 266,03 | -0,64% | 743.666,00 |
| 01.07.2024 | 271,05 | 273,65 | 266,68 | 267,74 | -0,84% | 1.013.809,00 |
| 28.06.2024 | 272,19 | 276,57 | 268,51 | 270,00 | 0,92% | 1.701.059,00 |
| 27.06.2024 | 266,18 | 268,94 | 265,00 | 267,55 | 0,23% | 1.949.949,00 |
| 26.06.2024 | 264,55 | 269,85 | 262,28 | 266,93 | 0,91% | 1.170.461,00 |
| 25.06.2024 | 275,70 | 275,70 | 262,41 | 264,53 | -4,64% | 2.342.694,00 |
| 24.06.2024 | 280,76 | 285,41 | 275,36 | 277,39 | -1,48% | 1.012.266,00 |
| 21.06.2024 | 278,89 | 284,64 | 278,89 | 281,56 | 0,53% | 1.755.488,00 |
| 20.06.2024 | 289,94 | 289,96 | 279,94 | 280,08 | -3,41% | 1.462.249,00 |
| 18.06.2024 | 289,49 | 290,38 | 286,62 | 289,98 | 0,15% | 1.020.546,00 |
| 17.06.2024 | 279,03 | 290,07 | 278,79 | 289,55 | 3,32% | 861.011,00 |
| 14.06.2024 | 280,71 | 282,25 | 277,77 | 280,25 | -0,44% | 931.653,00 |
| 13.06.2024 | 280,89 | 282,30 | 277,50 | 281,48 | 0,56% | 1.080.365,00 |