50,060$
-0,89%
Echtzeit-Aktienkurs Tractor Supply Co.
Bid:
Ask:
Aktienkurse zur Tractor Supply Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 50,51 | 50,51 | 49,60 | 50,04 | -0,93% | 188.988,00 |
| 05.03.2026 | 50,01 | 50,76 | 49,42 | 50,51 | -0,16% | 7.387.085,00 |
| 04.03.2026 | 51,58 | 51,97 | 50,59 | 50,59 | -1,96% | 6.445.916,00 |
| 03.03.2026 | 51,39 | 51,93 | 50,64 | 51,60 | -1,30% | 4.619.296,00 |
| 02.03.2026 | 51,76 | 52,72 | 51,13 | 52,28 | 0,85% | 7.835.336,00 |
| 27.02.2026 | 50,90 | 52,06 | 50,35 | 51,84 | 1,29% | 8.173.249,00 |
| 26.02.2026 | 52,01 | 52,37 | 51,08 | 51,18 | -1,14% | 5.588.128,00 |
| 25.02.2026 | 52,97 | 53,20 | 51,70 | 51,77 | -2,82% | 4.838.782,00 |
| 24.02.2026 | 53,71 | 54,51 | 53,15 | 53,27 | -1,15% | 5.354.220,00 |
| 23.02.2026 | 52,92 | 54,28 | 52,57 | 53,89 | 1,76% | 6.225.916,00 |
| 20.02.2026 | 51,97 | 53,17 | 51,79 | 52,96 | 1,92% | 4.654.056,00 |
| 19.02.2026 | 52,54 | 52,79 | 51,56 | 51,96 | -1,10% | 3.457.673,00 |
| 18.02.2026 | 52,51 | 52,83 | 51,75 | 52,54 | -0,28% | 4.425.432,00 |
| 17.02.2026 | 54,43 | 54,93 | 51,78 | 52,69 | -4,25% | 8.669.087,00 |
| 13.02.2026 | 54,36 | 55,58 | 54,02 | 55,03 | 1,14% | 4.380.070,00 |
| 12.02.2026 | 54,56 | 56,19 | 54,21 | 54,41 | -0,22% | 5.848.304,00 |
| 11.02.2026 | 54,05 | 54,69 | 53,44 | 54,53 | 0,89% | 4.436.087,00 |
| 10.02.2026 | 53,81 | 54,26 | 53,24 | 54,05 | 0,50% | 4.260.567,00 |
| 09.02.2026 | 54,89 | 55,21 | 53,64 | 53,78 | -3,29% | 6.093.078,00 |
| 06.02.2026 | 53,94 | 55,66 | 53,82 | 55,61 | 2,07% | 6.242.871,00 |
| 05.02.2026 | 55,16 | 55,26 | 54,23 | 54,48 | -1,45% | 5.782.857,00 |
| 04.02.2026 | 53,49 | 56,12 | 53,49 | 55,28 | 3,39% | 7.649.791,00 |
| 03.02.2026 | 52,78 | 54,20 | 52,44 | 53,47 | 0,92% | 6.672.856,00 |
| 02.02.2026 | 50,88 | 53,06 | 50,56 | 52,98 | 4,13% | 9.925.357,00 |
| 30.01.2026 | 51,39 | 51,95 | 49,92 | 50,88 | -0,16% | 18.692.164,00 |
| 29.01.2026 | 52,90 | 53,41 | 50,29 | 50,96 | -7,58% | 20.672.247,00 |
| 28.01.2026 | 55,89 | 56,05 | 55,08 | 55,14 | -1,06% | 9.151.908,00 |
| 27.01.2026 | 55,74 | 55,87 | 55,13 | 55,73 | 0,31% | 5.270.109,00 |
| 26.01.2026 | 55,25 | 56,28 | 55,09 | 55,56 | 1,59% | 10.026.247,00 |
| 23.01.2026 | 53,51 | 55,00 | 53,51 | 54,69 | 2,42% | 9.863.664,00 |
| 22.01.2026 | 53,53 | 54,64 | 53,17 | 53,40 | 0,43% | 9.704.523,00 |
| 21.01.2026 | 51,68 | 53,55 | 51,66 | 53,17 | 4,32% | 10.088.734,00 |
| 20.01.2026 | 50,82 | 51,65 | 50,33 | 50,97 | -0,08% | 7.514.065,00 |
| 16.01.2026 | 50,37 | 51,22 | 50,18 | 51,01 | 0,55% | 5.365.945,00 |
| 15.01.2026 | 51,17 | 51,47 | 50,44 | 50,73 | -0,84% | 4.793.568,00 |
| 14.01.2026 | 51,67 | 51,98 | 50,85 | 51,16 | -1,16% | 4.816.480,00 |
| 13.01.2026 | 50,84 | 51,81 | 50,82 | 51,76 | 2,13% | 6.177.787,00 |
| 12.01.2026 | 51,30 | 51,60 | 50,34 | 50,68 | -1,61% | 5.979.580,00 |
| 09.01.2026 | 51,48 | 52,14 | 50,98 | 51,51 | 0,21% | 8.856.068,00 |
| 08.01.2026 | 49,42 | 52,06 | 49,34 | 51,40 | 3,03% | 8.195.364,00 |
| 07.01.2026 | 50,60 | 51,02 | 49,86 | 49,89 | -0,83% | 11.884.773,00 |
| 06.01.2026 | 49,56 | 50,65 | 49,34 | 50,31 | 0,96% | 7.469.376,00 |
| 05.01.2026 | 50,40 | 50,85 | 49,63 | 49,83 | -1,97% | 13.699.844,00 |