43,150€
-1,24%
Echtzeit-Aktienkurs Tractor Supply Co.
Bid:
Ask:
Aktienkurse zur Tractor Supply Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 43,57 | 43,66 | 42,83 | 43,08 | -1,39% | - |
| 05.03.2026 | 43,69 | 43,69 | 43,69 | 43,69 | -1,74% | 1,00 |
| 04.03.2026 | 44,19 | 44,55 | 44,18 | 44,47 | -0,38% | 365,00 |
| 03.03.2026 | 44,63 | 44,64 | 44,21 | 44,64 | 0,61% | 117,00 |
| 02.03.2026 | 43,82 | 44,37 | 43,61 | 44,37 | 2,34% | 71,00 |
| 27.02.2026 | 43,16 | 43,35 | 42,83 | 43,35 | -0,10% | 345,00 |
| 26.02.2026 | 43,40 | 43,40 | 43,40 | 43,40 | -4,16% | 200,00 |
| 25.02.2026 | 45,28 | 45,28 | 45,28 | 45,28 | -0,41% | 5,00 |
| 24.02.2026 | 45,45 | 45,70 | 45,45 | 45,47 | -0,88% | 204,00 |
| 23.02.2026 | 44,50 | 45,87 | 44,48 | 45,87 | 2,11% | 289,00 |
| 20.02.2026 | 44,28 | 44,92 | 44,20 | 44,92 | 0,93% | 24,00 |
| 19.02.2026 | 44,51 | 44,51 | 44,51 | 44,51 | 1,01% | 1,00 |
| 17.02.2026 | 45,80 | 45,80 | 44,06 | 44,06 | -4,58% | 730,00 |
| 16.02.2026 | 46,64 | 46,64 | 46,18 | 46,18 | 0,93% | 123,00 |
| 13.02.2026 | 45,75 | 45,75 | 45,75 | 45,75 | -2,97% | 3,00 |
| 12.02.2026 | 45,85 | 47,15 | 45,80 | 47,15 | 4,15% | 253,00 |
| 11.02.2026 | 45,27 | 45,27 | 45,27 | 45,27 | -0,18% | 1,00 |
| 10.02.2026 | 45,00 | 45,35 | 45,00 | 45,35 | 0,44% | 804,00 |
| 09.02.2026 | 47,00 | 47,00 | 45,11 | 45,15 | -3,93% | 724,00 |
| 06.02.2026 | 45,93 | 47,00 | 45,85 | 47,00 | 0,84% | 113,00 |
| 05.02.2026 | 46,83 | 47,08 | 46,61 | 46,61 | -1,11% | 1.026,00 |
| 04.02.2026 | 45,29 | 47,13 | 45,29 | 47,13 | 4,81% | 72,00 |
| 03.02.2026 | 44,91 | 44,97 | 44,91 | 44,97 | 0,45% | 287,00 |
| 02.02.2026 | 42,41 | 44,77 | 42,41 | 44,77 | 4,81% | 236,00 |
| 30.01.2026 | 43,17 | 43,46 | 42,32 | 42,71 | 1,61% | 2.038,00 |
| 29.01.2026 | 45,93 | 45,93 | 42,04 | 42,04 | -9,23% | 468,00 |
| 28.01.2026 | 46,60 | 47,00 | 46,14 | 46,31 | -1,95% | 793,00 |
| 26.01.2026 | 46,03 | 47,23 | 46,03 | 47,23 | 2,00% | 77,00 |
| 23.01.2026 | 45,60 | 46,34 | 45,55 | 46,31 | 1,59% | 22,00 |
| 22.01.2026 | 45,51 | 46,35 | 45,51 | 45,58 | 0,67% | 2.064,00 |
| 21.01.2026 | 44,17 | 45,35 | 44,17 | 45,28 | 4,32% | 1.186,00 |
| 20.01.2026 | 43,05 | 43,45 | 43,05 | 43,40 | -0,72% | 110,00 |
| 19.01.2026 | 43,58 | 43,72 | 43,31 | 43,72 | -0,01% | 171,00 |
| 16.01.2026 | 43,65 | 43,72 | 43,22 | 43,72 | 0,33% | 260,00 |
| 15.01.2026 | 44,44 | 44,54 | 43,58 | 43,58 | -1,31% | 828,00 |
| 14.01.2026 | 44,49 | 44,49 | 44,16 | 44,16 | 1,04% | 113,00 |
| 13.01.2026 | 43,29 | 43,70 | 43,29 | 43,70 | -0,27% | 101,00 |
| 12.01.2026 | 43,71 | 43,82 | 43,71 | 43,82 | -1,88% | 53,00 |
| 09.01.2026 | 44,66 | 44,66 | 44,66 | 44,66 | 0,46% | 44,00 |
| 08.01.2026 | 42,56 | 44,46 | 41,93 | 44,46 | 3,58% | 78,00 |
| 07.01.2026 | 43,10 | 43,43 | 42,92 | 42,92 | 1,73% | 694,00 |
| 06.01.2026 | 42,22 | 42,22 | 42,19 | 42,19 | -0,90% | 26,00 |
| 05.01.2026 | 43,48 | 43,84 | 42,40 | 42,58 | -1,14% | 1.726,00 |
| 02.01.2026 | 42,48 | 43,07 | 42,48 | 43,07 | 0,10% | 513,00 |
| 30.12.2025 | 43,04 | 43,10 | 43,02 | 43,02 | 0,07% | 183,00 |
| 29.12.2025 | 43,49 | 43,49 | 42,99 | 42,99 | -0,93% | 133,00 |
| 23.12.2025 | 44,06 | 44,06 | 42,89 | 43,40 | -0,92% | 194,00 |
| 22.12.2025 | 43,94 | 44,00 | 43,52 | 43,80 | -0,27% | 1.009,00 |
| 19.12.2025 | 43,86 | 43,92 | 43,73 | 43,92 | -4,59% | 236,00 |
| 18.12.2025 | 46,04 | 46,04 | 46,04 | 46,04 | 0,73% | 40,00 |
| 17.12.2025 | 44,86 | 45,70 | 44,86 | 45,70 | 2,31% | 205,00 |
| 16.12.2025 | 45,03 | 45,03 | 44,67 | 44,67 | 0,82% | 34,00 |
| 15.12.2025 | 44,23 | 44,72 | 44,23 | 44,31 | -0,27% | 83,00 |
| 12.12.2025 | 44,17 | 44,43 | 44,17 | 44,43 | 0,67% | 460,00 |
| 11.12.2025 | 45,45 | 45,45 | 44,01 | 44,13 | -2,22% | 257,00 |
| 10.12.2025 | 44,88 | 45,55 | 44,84 | 45,13 | 0,04% | 325,00 |
| 09.12.2025 | 45,69 | 45,69 | 45,11 | 45,11 | -2,04% | 155,00 |
| 08.12.2025 | 46,31 | 46,63 | 45,88 | 46,05 | -1,86% | 91,00 |
| 05.12.2025 | 46,63 | 46,93 | 46,63 | 46,93 | 0,57% | 36,00 |
| 04.12.2025 | 46,13 | 46,66 | 46,13 | 46,66 | 0,06% | 60,00 |
| 03.12.2025 | 45,81 | 46,63 | 45,81 | 46,63 | 1,56% | 876,00 |
| 02.12.2025 | 46,01 | 46,47 | 45,89 | 45,92 | -2,50% | 173,00 |
| 01.12.2025 | 46,73 | 47,20 | 46,44 | 47,09 | 0,26% | 1.299,00 |
| 28.11.2025 | 46,97 | 46,97 | 46,97 | 46,97 | -0,01% | 28,00 |
| 27.11.2025 | 47,26 | 47,26 | 46,98 | 46,98 | -0,76% | 133,00 |
| 26.11.2025 | 47,25 | 47,34 | 47,05 | 47,34 | 0,58% | 412,00 |
| 25.11.2025 | 47,06 | 47,06 | 47,06 | 47,06 | 2,91% | 1.596,00 |
| 24.11.2025 | 45,92 | 47,80 | 45,20 | 45,73 | -1,42% | 2.344,00 |
| 21.11.2025 | 45,27 | 46,39 | 45,27 | 46,39 | 1,00% | 232,00 |
| 20.11.2025 | 45,93 | 45,93 | 45,93 | 45,93 | -1,20% | 4,00 |
| 19.11.2025 | 46,18 | 46,49 | 46,18 | 46,49 | 1,08% | 52,00 |
| 18.11.2025 | 45,97 | 46,40 | 45,56 | 46,00 | -1,09% | 519,00 |
| 17.11.2025 | 48,29 | 48,32 | 46,47 | 46,50 | -2,76% | 805,00 |
| 14.11.2025 | 47,90 | 47,90 | 47,82 | 47,82 | -0,68% | 50,00 |
| 13.11.2025 | 48,15 | 48,15 | 48,15 | 48,15 | -0,18% | 187,00 |
| 12.11.2025 | 48,16 | 48,27 | 48,15 | 48,23 | 0,93% | 429,00 |
| 11.11.2025 | 47,80 | 47,96 | 47,72 | 47,79 | -0,16% | 442,00 |
| 10.11.2025 | 46,98 | 48,33 | 46,98 | 47,86 | 2,47% | 703,00 |
| 07.11.2025 | 46,21 | 46,79 | 46,21 | 46,71 | 1,57% | 465,00 |
| 06.11.2025 | 46,63 | 46,63 | 45,99 | 45,99 | -1,27% | 170,00 |
| 05.11.2025 | 45,97 | 47,20 | 45,97 | 46,58 | 2,51% | 2.612,00 |
| 04.11.2025 | 45,27 | 45,46 | 45,19 | 45,44 | 0,59% | 1.005,00 |
| 03.11.2025 | 46,83 | 47,35 | 45,17 | 45,17 | -3,49% | 441,00 |
| 31.10.2025 | 47,13 | 47,13 | 46,81 | 46,81 | -0,96% | 58,00 |
| 30.10.2025 | 47,14 | 47,26 | 47,14 | 47,26 | -0,67% | 40,00 |
| 29.10.2025 | 47,58 | 47,58 | 47,58 | 47,58 | -1,57% | 107,00 |
| 27.10.2025 | 48,64 | 48,66 | 48,21 | 48,34 | -1,18% | 759,00 |
| 24.10.2025 | 48,51 | 48,93 | 48,51 | 48,92 | 1,08% | 287,00 |
| 23.10.2025 | 47,27 | 48,39 | 44,86 | 48,39 | 2,35% | 304,00 |
| 22.10.2025 | 47,28 | 47,28 | 47,28 | 47,28 | -0,59% | 1,00 |
| 21.10.2025 | 47,42 | 47,56 | 47,42 | 47,56 | 0,89% | 110,00 |
| 20.10.2025 | 47,60 | 47,70 | 47,14 | 47,14 | 0,32% | 63,00 |
| 17.10.2025 | 46,56 | 47,27 | 46,56 | 46,99 | -0,58% | 411,00 |
| 16.10.2025 | 47,27 | 47,27 | 47,27 | 47,27 | -1,94% | 21,00 |
| 15.10.2025 | 48,02 | 48,20 | 47,88 | 48,20 | 0,67% | 18,00 |
| 14.10.2025 | 47,36 | 47,88 | 47,00 | 47,88 | 1,06% | 331,00 |
| 13.10.2025 | 47,36 | 47,50 | 47,09 | 47,38 | 2,53% | 1.002,00 |
| 10.10.2025 | 47,02 | 47,12 | 46,21 | 46,21 | -1,63% | 583,00 |
| 09.10.2025 | 46,58 | 47,46 | 46,58 | 46,98 | 1,24% | 1.796,00 |
| 08.10.2025 | 46,15 | 46,40 | 46,00 | 46,40 | 1,70% | 85,00 |