45,620$
-0,59%
Echtzeit-Aktienkurs Tractor Supply Co.
Bid:
Ask:
Aktienkurse zur Tractor Supply Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 45,86 | 45,89 | 45,56 | 45,62 | -0,59% | 91.907,00 |
| 26.03.2026 | 45,91 | 46,56 | 45,70 | 45,89 | -0,15% | 3.946.511,00 |
| 25.03.2026 | 46,24 | 46,62 | 45,19 | 45,96 | 1,03% | 3.940.769,00 |
| 24.03.2026 | 45,32 | 46,06 | 44,44 | 45,49 | -0,39% | 6.092.974,00 |
| 23.03.2026 | 46,60 | 46,65 | 45,61 | 45,67 | -0,22% | 5.775.044,00 |
| 20.03.2026 | 46,10 | 46,37 | 45,45 | 45,77 | -0,89% | 5.886.314,00 |
| 19.03.2026 | 45,72 | 46,34 | 45,47 | 46,18 | 0,50% | 4.844.213,00 |
| 18.03.2026 | 47,03 | 47,40 | 45,93 | 45,95 | -3,36% | 5.421.553,00 |
| 17.03.2026 | 48,86 | 49,06 | 47,47 | 47,55 | -2,52% | 4.822.924,00 |
| 16.03.2026 | 47,82 | 49,16 | 47,82 | 48,78 | 3,26% | 6.013.582,00 |
| 13.03.2026 | 48,33 | 48,67 | 47,05 | 47,24 | -1,79% | 4.488.152,00 |
| 12.03.2026 | 49,34 | 49,45 | 48,05 | 48,10 | -2,77% | 6.196.362,00 |
| 11.03.2026 | 50,26 | 50,68 | 49,16 | 49,47 | -1,73% | 4.776.679,00 |
| 10.03.2026 | 50,27 | 51,21 | 50,03 | 50,34 | -0,65% | 5.805.596,00 |
| 09.03.2026 | 49,99 | 51,10 | 49,46 | 50,67 | 1,02% | 8.926.618,00 |
| 06.03.2026 | 50,30 | 50,55 | 49,59 | 50,16 | -0,69% | 4.922.701,00 |
| 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 |
| 02.01.2026 | 49,97 | 50,95 | 49,72 | 50,83 | 1,64% | 5.495.965,00 |
| 31.12.2025 | 50,31 | 50,48 | 49,85 | 50,01 | -0,69% | 4.267.727,00 |
| 30.12.2025 | 50,62 | 50,74 | 50,24 | 50,36 | -0,89% | 4.752.073,00 |
| 29.12.2025 | 51,46 | 51,61 | 50,49 | 50,81 | -1,13% | 5.349.537,00 |
| 26.12.2025 | 51,69 | 51,87 | 51,23 | 51,39 | -0,50% | 3.161.549,00 |
| 24.12.2025 | 51,00 | 51,68 | 51,00 | 51,65 | 1,12% | 1.697.359,00 |
| 23.12.2025 | 51,75 | 51,84 | 50,51 | 51,08 | -1,24% | 4.502.235,00 |
| 22.12.2025 | 51,16 | 51,80 | 51,15 | 51,72 | 0,62% | 3.529.237,00 |
| 19.12.2025 | 52,16 | 52,26 | 51,14 | 51,40 | -1,78% | 8.307.725,00 |
| 18.12.2025 | 53,46 | 53,64 | 52,10 | 52,33 | -2,17% | 6.025.491,00 |
| 17.12.2025 | 52,59 | 53,64 | 52,53 | 53,49 | 1,61% | 5.481.902,00 |
| 16.12.2025 | 53,02 | 53,14 | 52,30 | 52,64 | -0,55% | 3.952.001,00 |
| 15.12.2025 | 52,15 | 53,00 | 51,91 | 52,93 | 1,85% | 5.097.265,00 |
| 12.12.2025 | 52,15 | 52,38 | 51,81 | 51,97 | 0,31% | 4.515.128,00 |
| 11.12.2025 | 52,76 | 53,73 | 51,55 | 51,81 | -1,99% | 5.803.611,00 |
| 10.12.2025 | 52,54 | 53,15 | 52,40 | 52,86 | 0,97% | 6.028.519,00 |
| 09.12.2025 | 53,18 | 53,79 | 52,26 | 52,35 | -1,86% | 5.130.860,00 |
| 08.12.2025 | 54,01 | 54,19 | 53,24 | 53,34 | -1,37% | 5.690.929,00 |
| 05.12.2025 | 54,45 | 54,60 | 53,96 | 54,08 | -0,55% | 3.634.930,00 |
| 04.12.2025 | 54,16 | 54,58 | 53,43 | 54,38 | 0,57% | 5.061.632,00 |
| 03.12.2025 | 53,58 | 54,82 | 53,49 | 54,07 | 1,60% | 5.625.104,00 |
| 02.12.2025 | 53,81 | 53,81 | 52,96 | 53,22 | -0,82% | 4.434.187,00 |
| 01.12.2025 | 54,37 | 54,94 | 53,52 | 53,66 | -2,04% | 5.810.230,00 |
| 28.11.2025 | 54,67 | 54,86 | 54,14 | 54,78 | 0,27% | 2.111.699,00 |
| 26.11.2025 | 54,27 | 55,03 | 54,20 | 54,63 | 0,39% | 3.594.967,00 |
| 25.11.2025 | 53,11 | 54,88 | 53,01 | 54,42 | 2,62% | 5.930.537,00 |
| 24.11.2025 | 53,57 | 54,09 | 52,58 | 53,03 | 0,21% | 16.174.226,00 |
| 21.11.2025 | 52,66 | 53,97 | 52,44 | 52,92 | 0,53% | 5.548.648,00 |
| 20.11.2025 | 52,57 | 53,37 | 52,25 | 52,64 | 0,19% | 4.282.924,00 |
| 19.11.2025 | 53,56 | 53,78 | 52,09 | 52,54 | -1,85% | 5.590.202,00 |
| 18.11.2025 | 52,85 | 53,86 | 52,02 | 53,53 | -0,28% | 7.977.388,00 |
| 17.11.2025 | 55,23 | 55,75 | 53,37 | 53,68 | -3,14% | 5.655.334,00 |
| 14.11.2025 | 55,99 | 56,37 | 55,35 | 55,42 | -1,35% | 4.955.276,00 |
| 13.11.2025 | 55,91 | 56,94 | 55,80 | 56,18 | 0,36% | 4.264.387,00 |
| 12.11.2025 | 55,88 | 56,12 | 54,93 | 55,98 | 0,07% | 4.602.046,00 |
| 11.11.2025 | 55,44 | 56,94 | 55,44 | 55,94 | 0,87% | 7.143.371,00 |
| 10.11.2025 | 54,21 | 55,96 | 53,92 | 55,46 | 2,19% | 6.493.125,00 |
| 07.11.2025 | 53,22 | 54,30 | 53,15 | 54,27 | 2,20% | 3.585.795,00 |
| 06.11.2025 | 53,37 | 53,72 | 52,88 | 53,10 | -1,52% | 4.611.858,00 |
| 05.11.2025 | 53,21 | 54,36 | 53,12 | 53,92 | 1,64% | 5.992.623,00 |
| 04.11.2025 | 52,49 | 53,27 | 52,07 | 53,05 | 1,07% | 4.674.352,00 |
| 03.11.2025 | 54,21 | 54,21 | 51,90 | 52,49 | -2,99% | 7.643.329,00 |