50,555€
-0,09%
Echtzeit-Aktienkurs Tractor Supply Co
Bid:
Ask:
Aktienkurse zur Tractor Supply Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 48,72 | 50,73 | 48,72 | 50,73 | 0,26% | 1.243,00 |
| 02.04.2025 | 50,82 | 51,04 | 50,60 | 50,60 | -1,02% | 680,00 |
| 01.04.2025 | 51,06 | 51,12 | 50,86 | 51,12 | 0,91% | 35,00 |
| 31.03.2025 | 48,93 | 50,66 | 48,78 | 50,66 | 2,79% | 858,00 |
| 28.03.2025 | 50,25 | 50,25 | 49,29 | 49,29 | -2,29% | 230,00 |
| 27.03.2025 | 50,23 | 50,44 | 50,23 | 50,44 | 1,13% | 88,00 |
| 26.03.2025 | 49,88 | 49,88 | 49,88 | 49,88 | 1,76% | 20,00 |
| 25.03.2025 | 49,25 | 49,69 | 49,01 | 49,01 | -0,24% | 23,00 |
| 24.03.2025 | 49,16 | 49,34 | 49,04 | 49,13 | 3,56% | 435,00 |
| 21.03.2025 | 47,55 | 47,55 | 47,44 | 47,44 | -3,31% | 232,00 |
| 20.03.2025 | 48,59 | 49,07 | 48,59 | 49,07 | 0,76% | 116,00 |
| 19.03.2025 | 48,03 | 48,70 | 48,03 | 48,70 | 0,95% | 209,00 |
| 18.03.2025 | 48,24 | 48,24 | 48,24 | 48,24 | -1,20% | 1,00 |
| 17.03.2025 | 47,70 | 48,82 | 47,45 | 48,82 | 2,06% | 346,00 |
| 14.03.2025 | 48,23 | 48,23 | 47,60 | 47,84 | 0,48% | 553,00 |
| 13.03.2025 | 48,14 | 48,40 | 47,61 | 47,61 | -0,88% | 747,00 |
| 12.03.2025 | 49,41 | 50,05 | 48,03 | 48,03 | -2,56% | 564,00 |
| 11.03.2025 | 52,25 | 52,91 | 49,29 | 49,29 | -9,04% | 1.201,00 |
| 10.03.2025 | 52,00 | 55,15 | 51,65 | 54,19 | 3,71% | 1.428,00 |
| 07.03.2025 | 50,68 | 52,25 | 49,81 | 52,25 | 3,90% | 966,00 |
| 06.03.2025 | 50,89 | 50,89 | 50,29 | 50,29 | -1,24% | 289,00 |
| 05.03.2025 | 52,19 | 52,19 | 50,92 | 50,92 | -3,08% | 370,00 |
| 04.03.2025 | 52,25 | 52,54 | 51,47 | 52,54 | 0,88% | 684,00 |
| 03.03.2025 | 53,11 | 53,47 | 52,08 | 52,08 | -0,44% | 624,00 |
| 28.02.2025 | 52,90 | 53,04 | 52,31 | 52,31 | -1,51% | 456,00 |
| 27.02.2025 | 52,76 | 53,15 | 52,76 | 53,11 | 0,85% | 351,00 |
| 26.02.2025 | 54,21 | 54,46 | 52,66 | 52,66 | -2,39% | 170,00 |
| 25.02.2025 | 53,24 | 53,95 | 53,24 | 53,95 | 0,86% | 80,00 |
| 24.02.2025 | 54,12 | 54,18 | 53,00 | 53,49 | -1,49% | 299,00 |
| 21.02.2025 | 54,91 | 54,91 | 54,30 | 54,30 | -1,16% | 115,00 |
| 20.02.2025 | 55,43 | 55,47 | 54,69 | 54,94 | -1,45% | 251,00 |
| 19.02.2025 | 55,30 | 55,75 | 54,21 | 55,75 | 1,18% | 87,00 |
| 18.02.2025 | 55,65 | 55,65 | 54,34 | 55,10 | -0,51% | 1.217,00 |
| 17.02.2025 | 54,84 | 55,38 | 54,79 | 55,38 | 2,18% | 986,00 |
| 14.02.2025 | 54,26 | 54,59 | 54,19 | 54,20 | 0,17% | 305,00 |
| 13.02.2025 | 53,40 | 54,40 | 53,40 | 54,11 | 2,19% | 390,00 |
| 12.02.2025 | 52,94 | 52,95 | 52,74 | 52,95 | -0,21% | 299,00 |
| 11.02.2025 | 52,37 | 53,06 | 52,37 | 53,06 | 0,76% | 1.316,00 |
| 10.02.2025 | 51,38 | 52,66 | 51,33 | 52,66 | 3,25% | 812,00 |
| 07.02.2025 | 51,14 | 51,20 | 50,91 | 51,00 | -0,29% | 553,00 |
| 06.02.2025 | 51,71 | 51,72 | 50,84 | 51,15 | -1,31% | 197,00 |
| 05.02.2025 | 51,81 | 51,95 | 51,52 | 51,83 | -1,26% | 951,00 |
| 04.02.2025 | 52,59 | 52,80 | 52,06 | 52,49 | -1,02% | 473,00 |
| 03.02.2025 | 51,87 | 53,71 | 51,83 | 53,03 | 0,57% | 772,00 |
| 31.01.2025 | 53,19 | 53,19 | 51,49 | 52,73 | 0,08% | 470,00 |
| 30.01.2025 | 55,44 | 55,46 | 52,33 | 52,69 | -5,64% | 338,00 |
| 29.01.2025 | 55,00 | 56,01 | 55,00 | 55,84 | 0,27% | 737,00 |
| 28.01.2025 | 55,46 | 56,00 | 55,46 | 55,69 | 1,09% | 257,00 |
| 27.01.2025 | 54,25 | 55,75 | 54,04 | 55,09 | 0,33% | 1.450,00 |
| 24.01.2025 | 54,42 | 54,91 | 54,42 | 54,91 | -1,28% | 72,00 |
| 23.01.2025 | 55,18 | 55,86 | 55,06 | 55,62 | 0,47% | 630,00 |
| 22.01.2025 | 54,68 | 55,59 | 54,20 | 55,36 | 2,50% | 1.346,00 |
| 21.01.2025 | 52,24 | 54,27 | 51,89 | 54,01 | 3,85% | 911,00 |
| 20.01.2025 | 52,21 | 52,21 | 52,01 | 52,01 | -1,38% | 248,00 |
| 17.01.2025 | 52,46 | 53,04 | 52,19 | 52,74 | 1,15% | 490,00 |
| 16.01.2025 | 51,71 | 52,14 | 51,52 | 52,14 | 1,32% | 444,00 |
| 15.01.2025 | 51,83 | 52,11 | 51,38 | 51,46 | -0,69% | 320,00 |
| 14.01.2025 | 53,36 | 53,70 | 51,82 | 51,82 | -2,61% | 734,00 |
| 13.01.2025 | 52,69 | 53,21 | 52,69 | 53,21 | -0,67% | 1.191,00 |
| 10.01.2025 | 52,64 | 54,01 | 52,64 | 53,57 | 1,00% | 928,00 |
| 09.01.2025 | 52,82 | 53,04 | 52,65 | 53,04 | 1,36% | 321,00 |
| 08.01.2025 | 51,95 | 52,62 | 51,95 | 52,33 | 0,73% | 117,00 |
| 07.01.2025 | 51,49 | 52,13 | 51,30 | 51,95 | 1,31% | 847,00 |
| 06.01.2025 | 50,57 | 51,36 | 50,27 | 51,28 | 1,38% | 1.822,00 |
| 03.01.2025 | 51,24 | 51,30 | 50,00 | 50,58 | -1,19% | 650,00 |
| 02.01.2025 | 51,54 | 51,96 | 50,74 | 51,19 | -0,64% | 425,00 |
| 30.12.2024 | 52,38 | 53,18 | 51,52 | 51,52 | -1,62% | 286,00 |
| 27.12.2024 | 53,00 | 53,42 | 52,26 | 52,37 | 1,65% | 1.144,00 |
| 23.12.2024 | 51,88 | 52,24 | 50,73 | 51,52 | -0,31% | 894,00 |
| 20.12.2024 | 50,00 | 54,99 | 50,00 | 51,68 | 1,31% | 876,00 |
| 19.12.2024 | 50,93 | 51,50 | 50,71 | 51,01 | -1,92% | 23,00 |
| 18.12.2024 | 52,19 | 52,29 | 51,96 | 52,01 | -1,05% | 30,00 |
| 17.12.2024 | 52,41 | 52,56 | 52,37 | 52,56 | -1,85% | 55,00 |
| 16.12.2024 | 54,50 | 54,84 | 53,55 | 53,55 | -1,56% | 58,00 |
| 13.12.2024 | 54,40 | 54,40 | 54,40 | 54,40 | -0,62% | 10,00 |
| 12.12.2024 | 54,44 | 54,74 | 54,44 | 54,74 | 0,29% | 31,00 |
| 11.12.2024 | 54,54 | 54,59 | 54,13 | 54,58 | 0,37% | 77,00 |
| 10.12.2024 | 53,94 | 54,38 | 53,52 | 54,38 | 1,97% | 17,00 |
| 09.12.2024 | 53,34 | 53,92 | 52,96 | 53,33 | -0,37% | 34,00 |
| 06.12.2024 | 53,56 | 53,66 | 53,53 | 53,53 | -0,48% | 115,00 |
| 05.12.2024 | 54,36 | 54,44 | 53,79 | 53,79 | -0,46% | 22,00 |
| 04.12.2024 | 54,58 | 55,03 | 54,04 | 54,04 | -0,46% | 144,00 |
| 03.12.2024 | 55,00 | 55,00 | 53,87 | 54,29 | 0,15% | 99,00 |
| 02.12.2024 | 54,11 | 54,21 | 53,90 | 54,21 | 0,18% | 33,00 |
| 29.11.2024 | 53,36 | 54,11 | 53,35 | 54,11 | 1,01% | 117,00 |
| 27.11.2024 | 53,33 | 53,57 | 53,33 | 53,57 | -0,43% | 46,00 |
| 26.11.2024 | 54,32 | 54,54 | 53,69 | 53,80 | -1,01% | 17,00 |
| 25.11.2024 | 54,02 | 54,56 | 53,59 | 54,35 | 2,18% | 99,00 |
| 22.11.2024 | 52,00 | 53,19 | 52,00 | 53,19 | 3,46% | 40,00 |
| 21.11.2024 | 51,41 | 51,41 | 51,41 | 51,41 | 1,06% | 40,00 |
| 20.11.2024 | 51,49 | 52,00 | 50,87 | 50,87 | -2,96% | 322,00 |
| 18.11.2024 | 52,50 | 52,78 | 52,23 | 52,42 | 0,50% | 42,00 |
| 15.11.2024 | 52,18 | 52,78 | 51,73 | 52,16 | -1,02% | 32,00 |
| 14.11.2024 | 52,90 | 53,01 | 52,70 | 52,70 | 0,09% | 49,00 |
| 13.11.2024 | 52,25 | 52,65 | 52,25 | 52,65 | -0,06% | 78,00 |
| 12.11.2024 | 52,78 | 53,30 | 52,68 | 52,68 | -0,23% | 137,00 |
| 11.11.2024 | 53,48 | 53,48 | 52,80 | 52,80 | -1,77% | 36,00 |
| 08.11.2024 | 53,55 | 54,60 | 53,29 | 53,75 | 0,90% | 145,00 |
| 07.11.2024 | 54,04 | 54,04 | 53,27 | 53,27 | -0,06% | 41,00 |
| 06.11.2024 | 52,11 | 53,69 | 52,11 | 53,30 | 6,01% | 165,00 |