55,960$
0,07%
Echtzeit-Aktienkurs Tractor Supply Co.
Bid:
Ask:
Aktienkurse zur Tractor Supply Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 56,14 | 56,14 | 55,53 | 56,02 | 0,18% | 53.095,00 |
| 01.10.2025 | 56,92 | 57,49 | 55,89 | 55,92 | -1,67% | 4.780.146,00 |
| 30.09.2025 | 56,69 | 57,08 | 56,03 | 56,87 | 0,32% | 4.859.229,00 |
| 29.09.2025 | 56,66 | 56,79 | 55,98 | 56,69 | 0,30% | 3.551.288,00 |
| 26.09.2025 | 56,50 | 56,81 | 56,18 | 56,52 | 0,18% | 2.999.486,00 |
| 25.09.2025 | 57,10 | 57,20 | 56,23 | 56,42 | -1,62% | 4.250.703,00 |
| 24.09.2025 | 58,25 | 58,28 | 57,22 | 57,35 | -2,07% | 4.802.025,00 |
| 23.09.2025 | 58,31 | 58,68 | 58,06 | 58,56 | 0,72% | 3.021.736,00 |
| 22.09.2025 | 59,49 | 59,64 | 58,11 | 58,14 | -2,55% | 4.322.802,00 |
| 19.09.2025 | 60,04 | 60,15 | 59,04 | 59,66 | -0,35% | 6.769.879,00 |
| 18.09.2025 | 59,61 | 60,37 | 59,30 | 59,87 | 1,30% | 4.132.221,00 |
| 17.09.2025 | 59,19 | 60,01 | 58,89 | 59,10 | 0,19% | 3.326.408,00 |
| 16.09.2025 | 59,55 | 59,83 | 58,48 | 58,99 | -1,04% | 5.182.915,00 |
| 15.09.2025 | 60,53 | 60,86 | 59,55 | 59,61 | -1,65% | 6.270.994,00 |
| 12.09.2025 | 59,70 | 60,65 | 59,58 | 60,61 | 0,98% | 4.395.312,00 |
| 11.09.2025 | 58,54 | 60,26 | 58,47 | 60,02 | 2,69% | 3.798.810,00 |
| 10.09.2025 | 58,74 | 59,15 | 58,25 | 58,45 | -1,07% | 3.129.279,00 |
| 09.09.2025 | 59,80 | 59,96 | 58,82 | 59,08 | -1,68% | 3.722.296,00 |
| 08.09.2025 | 60,36 | 60,46 | 59,12 | 60,09 | -0,71% | 5.475.454,00 |
| 05.09.2025 | 60,78 | 60,87 | 60,06 | 60,52 | -0,20% | 3.211.873,00 |
| 04.09.2025 | 60,36 | 60,83 | 60,17 | 60,64 | 0,83% | 4.648.038,00 |
| 03.09.2025 | 61,31 | 61,55 | 59,99 | 60,14 | -2,24% | 6.102.677,00 |
| 02.09.2025 | 61,71 | 62,26 | 61,35 | 61,52 | -0,39% | 3.213.333,00 |
| 29.08.2025 | 62,65 | 62,87 | 61,63 | 61,76 | -1,42% | 5.217.421,00 |
| 28.08.2025 | 62,30 | 62,74 | 61,64 | 62,65 | 0,43% | 3.595.245,00 |
| 27.08.2025 | 61,85 | 62,89 | 61,80 | 62,38 | 1,12% | 3.533.152,00 |
| 26.08.2025 | 61,53 | 61,87 | 61,12 | 61,69 | 0,28% | 4.026.132,00 |
| 25.08.2025 | 61,46 | 62,21 | 61,01 | 61,52 | -0,15% | 3.117.931,00 |
| 22.08.2025 | 61,35 | 61,69 | 61,01 | 61,61 | 1,00% | 3.230.189,00 |
| 21.08.2025 | 60,80 | 61,28 | 60,50 | 61,00 | -0,05% | 2.619.968,00 |
| 20.08.2025 | 62,30 | 62,30 | 60,95 | 61,03 | -2,01% | 3.460.614,00 |
| 19.08.2025 | 61,24 | 62,65 | 61,24 | 62,28 | 1,93% | 3.825.305,00 |
| 18.08.2025 | 60,65 | 61,73 | 60,65 | 61,10 | 1,01% | 5.034.023,00 |
| 15.08.2025 | 59,83 | 60,55 | 59,79 | 60,49 | 1,34% | 3.901.627,00 |
| 14.08.2025 | 58,89 | 59,89 | 58,52 | 59,69 | -0,07% | 3.984.148,00 |
| 13.08.2025 | 59,45 | 59,94 | 59,06 | 59,73 | 0,73% | 4.624.363,00 |
| 12.08.2025 | 59,46 | 60,18 | 58,90 | 59,30 | -0,39% | 4.766.351,00 |
| 11.08.2025 | 59,37 | 59,92 | 58,85 | 59,53 | 0,46% | 4.823.263,00 |
| 08.08.2025 | 60,03 | 60,17 | 59,17 | 59,26 | -1,27% | 3.277.564,00 |
| 07.08.2025 | 60,50 | 60,80 | 59,49 | 60,02 | -0,38% | 2.938.478,00 |
| 06.08.2025 | 59,72 | 60,41 | 59,15 | 60,25 | 0,80% | 3.825.201,00 |
| 05.08.2025 | 59,51 | 60,06 | 59,22 | 59,77 | 0,45% | 3.321.199,00 |
| 04.08.2025 | 57,63 | 59,53 | 57,48 | 59,50 | 3,24% | 5.376.690,00 |
| 01.08.2025 | 57,02 | 57,67 | 55,49 | 57,63 | 1,19% | 5.505.392,00 |
| 31.07.2025 | 57,43 | 58,17 | 56,73 | 56,95 | -1,52% | 4.090.472,00 |
| 30.07.2025 | 58,74 | 58,74 | 57,50 | 57,83 | -1,30% | 4.555.727,00 |
| 29.07.2025 | 58,11 | 59,19 | 57,93 | 58,59 | 0,83% | 5.861.283,00 |
| 28.07.2025 | 59,00 | 59,25 | 57,78 | 58,11 | -2,06% | 7.398.158,00 |
| 25.07.2025 | 59,56 | 59,82 | 58,52 | 59,33 | -0,02% | 7.589.247,00 |
| 24.07.2025 | 63,96 | 63,99 | 57,98 | 59,34 | -0,47% | 15.299.914,00 |
| 23.07.2025 | 59,25 | 60,44 | 58,41 | 59,62 | 1,09% | 10.387.505,00 |
| 22.07.2025 | 57,35 | 59,15 | 57,17 | 58,98 | 2,73% | 4.765.211,00 |
| 21.07.2025 | 56,85 | 57,96 | 56,84 | 57,41 | 1,47% | 4.651.412,00 |
| 18.07.2025 | 57,09 | 57,12 | 55,98 | 56,58 | -0,44% | 4.284.623,00 |
| 17.07.2025 | 56,10 | 56,95 | 56,10 | 56,83 | 1,41% | 3.853.975,00 |
| 16.07.2025 | 56,66 | 56,67 | 54,69 | 56,04 | -0,53% | 5.470.362,00 |
| 15.07.2025 | 58,03 | 58,36 | 56,32 | 56,34 | -2,93% | 6.682.434,00 |
| 14.07.2025 | 56,55 | 58,07 | 56,45 | 58,04 | 2,20% | 4.498.042,00 |
| 11.07.2025 | 57,06 | 57,31 | 56,70 | 56,79 | -1,13% | 5.881.201,00 |
| 10.07.2025 | 57,02 | 58,06 | 56,81 | 57,44 | 0,40% | 4.992.685,00 |
| 09.07.2025 | 56,84 | 57,32 | 56,34 | 57,21 | 0,78% | 4.609.397,00 |
| 08.07.2025 | 56,56 | 56,86 | 55,46 | 56,77 | 0,02% | 5.313.915,00 |
| 07.07.2025 | 54,65 | 56,90 | 54,64 | 56,76 | 3,90% | 8.778.858,00 |
| 03.07.2025 | 55,14 | 55,14 | 54,18 | 54,63 | -0,92% | 2.938.398,00 |
| 02.07.2025 | 54,16 | 55,45 | 54,01 | 55,14 | 1,96% | 6.028.731,00 |
| 01.07.2025 | 52,46 | 54,58 | 52,25 | 54,08 | 2,48% | 7.095.468,00 |
| 30.06.2025 | 51,72 | 52,90 | 51,28 | 52,77 | 2,05% | 5.346.084,00 |
| 27.06.2025 | 52,00 | 52,51 | 51,34 | 51,71 | -0,25% | 9.816.874,00 |
| 26.06.2025 | 53,00 | 53,03 | 51,57 | 51,84 | -1,82% | 5.577.780,00 |
| 25.06.2025 | 53,40 | 53,41 | 52,43 | 52,80 | -1,33% | 7.489.111,00 |
| 24.06.2025 | 52,44 | 53,62 | 52,20 | 53,51 | -0,28% | 10.181.895,00 |
| 23.06.2025 | 52,67 | 53,74 | 52,49 | 53,66 | 2,17% | 4.449.830,00 |
| 20.06.2025 | 52,37 | 52,68 | 51,88 | 52,52 | 0,94% | 5.733.386,00 |
| 18.06.2025 | 51,09 | 52,38 | 51,01 | 52,03 | 2,06% | 4.237.559,00 |
| 17.06.2025 | 51,31 | 52,05 | 50,66 | 50,98 | -1,37% | 4.852.538,00 |
| 16.06.2025 | 52,11 | 52,15 | 51,39 | 51,69 | 0,29% | 4.222.308,00 |
| 13.06.2025 | 51,48 | 51,89 | 51,09 | 51,54 | -0,39% | 3.688.306,00 |
| 12.06.2025 | 51,21 | 52,09 | 50,99 | 51,74 | 0,84% | 4.551.878,00 |
| 11.06.2025 | 51,55 | 51,90 | 50,88 | 51,31 | -0,33% | 4.277.473,00 |
| 10.06.2025 | 50,64 | 51,52 | 50,50 | 51,48 | 1,92% | 4.980.968,00 |
| 09.06.2025 | 50,95 | 51,07 | 50,20 | 50,51 | -0,84% | 4.957.578,00 |
| 06.06.2025 | 51,77 | 51,98 | 50,61 | 50,94 | -0,99% | 6.995.107,00 |
| 05.06.2025 | 49,36 | 52,03 | 49,36 | 51,45 | 4,28% | 10.693.110,00 |
| 04.06.2025 | 49,25 | 50,22 | 49,08 | 49,34 | 0,59% | 6.971.743,00 |
| 03.06.2025 | 47,93 | 49,22 | 47,85 | 49,05 | 2,49% | 7.438.692,00 |
| 02.06.2025 | 48,04 | 48,08 | 47,24 | 47,86 | -1,12% | 6.564.040,00 |
| 30.05.2025 | 49,00 | 49,26 | 48,25 | 48,40 | -1,16% | 7.785.250,00 |
| 29.05.2025 | 49,19 | 49,79 | 48,52 | 48,97 | -0,18% | 5.663.626,00 |
| 28.05.2025 | 50,13 | 50,32 | 48,93 | 49,06 | -2,62% | 5.160.685,00 |
| 27.05.2025 | 50,14 | 50,81 | 49,91 | 50,38 | 1,37% | 6.118.125,00 |
| 23.05.2025 | 49,21 | 49,98 | 49,11 | 49,70 | 0,06% | 3.690.154,00 |
| 22.05.2025 | 50,05 | 50,13 | 48,91 | 49,67 | -0,74% | 4.827.502,00 |
| 21.05.2025 | 51,15 | 51,15 | 49,94 | 50,04 | -3,02% | 5.407.096,00 |
| 20.05.2025 | 52,75 | 53,04 | 51,39 | 51,60 | -2,48% | 4.912.265,00 |
| 19.05.2025 | 52,55 | 53,19 | 52,25 | 52,91 | -0,15% | 4.762.645,00 |
| 16.05.2025 | 52,17 | 53,14 | 51,93 | 52,99 | 1,57% | 5.247.070,00 |
| 15.05.2025 | 51,38 | 52,18 | 51,03 | 52,17 | 1,54% | 5.328.648,00 |
| 14.05.2025 | 52,19 | 52,31 | 51,32 | 51,38 | -1,78% | 6.401.343,00 |
| 13.05.2025 | 52,63 | 52,88 | 51,68 | 52,31 | -0,78% | 9.814.471,00 |
| 12.05.2025 | 52,47 | 53,21 | 52,05 | 52,72 | 2,77% | 6.581.770,00 |