56,370$
-2,37%
Echtzeit-Aktienkurs Tractor Supply Co.
Bid:
Ask:
Aktienkurse zur Tractor Supply Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 2.643.107,00 |
| 19.02.2025 | 57,49 | 58,06 | 56,42 | 57,86 | 0,24% | 4.077.865,00 |
| 18.02.2025 | 57,40 | 57,76 | 56,64 | 57,72 | 1,02% | 4.424.039,00 |
| 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% | 7.033.881,00 |
| 12.02.2025 | 54,43 | 55,93 | 54,07 | 55,87 | 1,64% | 4.078.503,00 |
| 11.02.2025 | 54,32 | 55,06 | 53,89 | 54,97 | 0,99% | 5.740.585,00 |
| 10.02.2025 | 53,15 | 54,61 | 53,05 | 54,43 | 2,80% | 4.854.163,00 |
| 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% | 7.710.122,00 |
| 05.02.2025 | 54,30 | 54,30 | 53,46 | 53,61 | -0,80% | 4.056.401,00 |
| 04.02.2025 | 54,65 | 54,89 | 53,74 | 54,04 | -0,99% | 6.165.858,00 |
| 03.02.2025 | 53,50 | 55,22 | 53,39 | 54,58 | 0,40% | 6.826.564,00 |
| 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% | 9.169.645,00 |
| 29.01.2025 | 57,24 | 58,41 | 56,94 | 57,16 | -0,38% | 6.855.580,00 |
| 28.01.2025 | 57,65 | 58,96 | 57,36 | 57,38 | -0,95% | 4.130.732,00 |
| 27.01.2025 | 57,41 | 58,72 | 57,38 | 57,93 | -0,02% | 4.206.816,00 |
| 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% | 5.458.911,00 |
| 22.01.2025 | 56,83 | 58,12 | 56,71 | 57,47 | 1,04% | 4.860.100,00 |
| 21.01.2025 | 54,10 | 57,06 | 54,02 | 56,88 | 6,00% | 7.780.558,00 |
| 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% | 4.567.323,00 |
| 15.01.2025 | 53,95 | 54,42 | 52,81 | 53,10 | -0,15% | 4.959.221,00 |
| 14.01.2025 | 54,66 | 54,83 | 53,04 | 53,18 | -2,55% | 3.836.619,00 |
| 13.01.2025 | 54,00 | 54,66 | 53,65 | 54,57 | -0,04% | 4.851.572,00 |
| 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 |
| 29.11.2024 | 56,81 | 57,40 | 56,51 | 56,73 | 0,61% | 3.819.470,00 |
| 27.11.2024 | 56,27 | 57,35 | 56,24 | 56,39 | 0,63% | 3.653.615,00 |
| 26.11.2024 | 56,96 | 57,41 | 55,99 | 56,04 | -2,03% | 3.937.915,00 |
| 25.11.2024 | 56,91 | 57,64 | 56,74 | 57,20 | 1,52% | 8.782.300,00 |
| 22.11.2024 | 54,89 | 56,70 | 54,89 | 56,34 | 2,95% | 4.001.635,00 |
| 21.11.2024 | 54,49 | 55,01 | 54,11 | 54,73 | 1,34% | 4.317.905,00 |
| 20.11.2024 | 54,20 | 54,36 | 53,57 | 54,00 | -1,04% | 4.822.800,00 |
| 19.11.2024 | 54,97 | 55,30 | 54,42 | 54,57 | -1,43% | 5.137.830,00 |
| 18.11.2024 | 54,91 | 55,58 | 54,77 | 55,36 | 0,42% | 3.266.435,00 |
| 15.11.2024 | 55,24 | 55,82 | 54,92 | 55,13 | -0,51% | 4.995.960,00 |
| 14.11.2024 | 55,85 | 56,43 | 55,33 | 55,42 | -0,60% | 3.557.900,00 |
| 13.11.2024 | 55,74 | 56,08 | 55,40 | 55,75 | -0,16% | 2.853.220,00 |
| 12.11.2024 | 56,22 | 56,56 | 55,76 | 55,84 | -0,85% | 4.191.080,00 |
| 11.11.2024 | 57,82 | 57,82 | 55,98 | 56,31 | -2,42% | 4.271.390,00 |
| 08.11.2024 | 58,20 | 58,84 | 57,56 | 57,71 | -0,25% | 6.009.535,00 |
| 07.11.2024 | 58,09 | 58,55 | 57,36 | 57,86 | 0,12% | 6.264.320,00 |
| 06.11.2024 | 55,41 | 57,87 | 55,41 | 57,79 | 4,61% | 12.038.740,00 |
| 05.11.2024 | 54,11 | 55,32 | 54,11 | 55,24 | 2,16% | 5.259.625,00 |
| 04.11.2024 | 53,63 | 54,87 | 53,27 | 54,07 | 1,42% | 4.962.130,00 |
| 01.11.2024 | 53,39 | 54,22 | 53,28 | 53,31 | 0,40% | 5.469.500,00 |
| 31.10.2024 | 53,39 | 53,86 | 53,06 | 53,10 | -0,91% | 5.783.165,00 |
| 30.10.2024 | 53,50 | 54,25 | 53,39 | 53,59 | -0,32% | 5.506.935,00 |
| 29.10.2024 | 53,62 | 54,65 | 53,44 | 53,76 | -0,44% | 5.293.260,00 |
| 28.10.2024 | 55,07 | 55,07 | 53,93 | 54,00 | -1,02% | 4.394.385,00 |
| 25.10.2024 | 55,66 | 55,80 | 54,30 | 54,55 | -0,55% | 4.130.815,00 |
| 24.10.2024 | 56,70 | 57,53 | 54,69 | 54,86 | -6,09% | 11.095.170,00 |
| 23.10.2024 | 58,10 | 58,71 | 57,89 | 58,42 | 0,22% | 5.576.750,00 |
| 22.10.2024 | 58,40 | 58,54 | 57,73 | 58,29 | -1,07% | 4.650.445,00 |
| 21.10.2024 | 59,46 | 59,70 | 58,47 | 58,92 | -1,01% | 6.194.395,00 |
| 18.10.2024 | 59,90 | 60,02 | 59,46 | 59,52 | -0,23% | 4.118.100,00 |
| 17.10.2024 | 60,92 | 60,94 | 59,63 | 59,66 | -1,48% | 3.849.170,00 |
| 16.10.2024 | 59,93 | 60,76 | 59,74 | 60,56 | 0,66% | 4.018.830,00 |
| 15.10.2024 | 60,51 | 61,53 | 60,09 | 60,16 | -0,96% | 4.017.125,00 |
| 14.10.2024 | 60,72 | 61,28 | 60,30 | 60,75 | 0,12% | 2.892.100,00 |
| 11.10.2024 | 59,85 | 60,81 | 59,58 | 60,67 | 2,03% | 2.661.190,00 |
| 10.10.2024 | 60,06 | 60,24 | 59,16 | 59,47 | -1,20% | 4.080.465,00 |
| 09.10.2024 | 60,71 | 61,20 | 59,70 | 60,19 | -0,90% | 5.551.935,00 |
| 08.10.2024 | 58,77 | 60,83 | 58,67 | 60,74 | 3,35% | 4.827.375,00 |
| 07.10.2024 | 58,79 | 59,01 | 58,25 | 58,77 | -0,38% | 3.645.865,00 |
| 04.10.2024 | 58,82 | 59,50 | 58,54 | 58,99 | 1,07% | 3.859.175,00 |
| 03.10.2024 | 59,06 | 59,60 | 57,93 | 58,37 | -2,09% | 7.218.890,00 |
| 02.10.2024 | 59,03 | 59,67 | 58,80 | 59,61 | 0,99% | 5.481.795,00 |
| 01.10.2024 | 58,03 | 59,37 | 57,72 | 59,03 | 1,45% | 7.800.650,00 |
| 30.09.2024 | 57,39 | 58,30 | 57,39 | 58,19 | 1,67% | 4.362.170,00 |
| 27.09.2024 | 57,45 | 57,97 | 57,22 | 57,23 | 0,30% | 3.567.395,00 |