43,948€
0,57%
Echtzeit-Aktienkurs Tractor Supply Co
Bid:
Ask:
Aktienkurse zur Tractor Supply Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.10.2025 | 46,62 | 46,91 | 45,63 | 45,63 | -2,95% | 206,00 |
| 06.10.2025 | 48,06 | 48,36 | 47,01 | 47,01 | -1,31% | 476,00 |
| 03.10.2025 | 47,95 | 47,95 | 47,64 | 47,64 | -0,73% | 142,00 |
| 02.10.2025 | 47,63 | 47,99 | 47,63 | 47,99 | 0,14% | 103,00 |
| 01.10.2025 | 48,26 | 48,44 | 47,92 | 47,92 | -1,16% | 380,00 |
| 30.09.2025 | 48,00 | 48,48 | 48,00 | 48,48 | 0,23% | 66,00 |
| 29.09.2025 | 48,28 | 48,37 | 48,28 | 48,37 | 0,29% | 223,00 |
| 26.09.2025 | 48,23 | 48,23 | 48,23 | 48,23 | -0,55% | 31,00 |
| 25.09.2025 | 48,64 | 48,91 | 48,50 | 48,50 | -0,91% | 200,00 |
| 24.09.2025 | 49,88 | 49,88 | 48,94 | 48,94 | -1,05% | 517,00 |
| 23.09.2025 | 49,44 | 49,46 | 49,44 | 49,46 | -0,63% | 19,00 |
| 22.09.2025 | 50,67 | 50,67 | 49,78 | 49,78 | -1,40% | 94,00 |
| 19.09.2025 | 50,69 | 51,24 | 50,48 | 50,48 | -0,49% | 165,00 |
| 18.09.2025 | 50,41 | 50,73 | 49,92 | 50,73 | 1,00% | 814,00 |
| 17.09.2025 | 49,70 | 50,23 | 49,70 | 50,23 | -0,50% | 546,00 |
| 16.09.2025 | 50,51 | 50,55 | 50,48 | 50,48 | -0,61% | 44,00 |
| 15.09.2025 | 51,87 | 51,87 | 50,79 | 50,79 | -0,61% | 311,00 |
| 11.09.2025 | 51,09 | 51,10 | 51,09 | 51,10 | 1,37% | 43,00 |
| 10.09.2025 | 50,52 | 50,52 | 50,35 | 50,41 | 0,18% | 626,00 |
| 09.09.2025 | 51,08 | 51,08 | 50,26 | 50,32 | -0,73% | 530,00 |
| 08.09.2025 | 51,59 | 51,91 | 50,60 | 50,69 | -1,25% | 402,00 |
| 05.09.2025 | 52,01 | 52,30 | 51,33 | 51,33 | -1,12% | 238,00 |
| 04.09.2025 | 51,49 | 51,91 | 51,49 | 51,91 | -0,17% | 8,00 |
| 03.09.2025 | 52,65 | 52,95 | 52,00 | 52,00 | -1,91% | 137,00 |
| 02.09.2025 | 52,64 | 53,09 | 52,54 | 53,01 | 0,06% | 1.407,00 |
| 01.09.2025 | 52,83 | 52,98 | 52,57 | 52,98 | -0,02% | 170,00 |
| 29.08.2025 | 53,65 | 53,65 | 52,99 | 52,99 | -0,95% | 60,00 |
| 28.08.2025 | 53,89 | 53,89 | 52,90 | 53,50 | -0,78% | 122,00 |
| 27.08.2025 | 53,27 | 53,92 | 53,00 | 53,92 | 2,08% | 145,00 |
| 26.08.2025 | 52,72 | 53,00 | 52,54 | 52,82 | 0,57% | 275,00 |
| 25.08.2025 | 52,42 | 53,00 | 52,18 | 52,52 | -0,53% | 354,00 |
| 22.08.2025 | 52,51 | 52,80 | 52,51 | 52,80 | 0,98% | 8,00 |
| 21.08.2025 | 52,24 | 52,44 | 52,24 | 52,29 | -0,61% | 20,00 |
| 20.08.2025 | 53,51 | 53,62 | 52,61 | 52,61 | -1,48% | 361,00 |
| 19.08.2025 | 52,47 | 53,40 | 52,47 | 53,40 | 1,50% | 200,00 |