46,150€
3,46%
Echtzeit-Aktienkurs Tractor Supply Co.
Bid:
Ask:
Aktienkurse zur Tractor Supply Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 44,71 | 45,99 | 44,37 | 45,90 | 2,89% | - |
| 30.06.2025 | 44,41 | 44,61 | 44,36 | 44,61 | 0,46% | 800,00 |
| 27.06.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 0,66% | 32,00 |
| 26.06.2025 | 45,14 | 45,14 | 44,11 | 44,11 | -3,58% | 1.417,00 |
| 25.06.2025 | 46,22 | 46,26 | 45,75 | 45,75 | 0,97% | 248,00 |
| 24.06.2025 | 46,64 | 46,64 | 45,31 | 45,31 | -1,82% | 525,00 |
| 23.06.2025 | 45,82 | 46,15 | 45,63 | 46,15 | 2,21% | 21,00 |
| 20.06.2025 | 45,19 | 45,19 | 45,15 | 45,15 | 0,09% | 10,00 |
| 19.06.2025 | 45,11 | 45,11 | 45,11 | 45,11 | -0,42% | 1,00 |
| 18.06.2025 | 44,29 | 45,30 | 44,29 | 45,30 | 1,71% | 282,00 |
| 17.06.2025 | 44,29 | 44,94 | 44,29 | 44,54 | -0,03% | 214,00 |
| 16.06.2025 | 44,86 | 44,87 | 44,56 | 44,56 | -0,59% | 598,00 |
| 13.06.2025 | 44,51 | 44,82 | 44,24 | 44,82 | -0,29% | 484,00 |
| 12.06.2025 | 44,49 | 44,95 | 44,49 | 44,95 | -0,09% | 125,00 |
| 11.06.2025 | 45,00 | 45,03 | 44,99 | 44,99 | 1,04% | 14,00 |
| 10.06.2025 | 44,23 | 44,70 | 44,07 | 44,53 | 0,01% | 165,00 |
| 09.06.2025 | 44,98 | 45,00 | 44,52 | 44,52 | -1,02% | 111,00 |
| 06.06.2025 | 45,04 | 45,55 | 44,98 | 44,98 | -0,07% | 7,00 |
| 05.06.2025 | 43,37 | 45,34 | 42,93 | 45,01 | 3,77% | 1.080,00 |
| 04.06.2025 | 42,95 | 43,70 | 42,95 | 43,38 | 0,32% | 692,00 |
| 03.06.2025 | 41,59 | 43,24 | 41,55 | 43,24 | 3,72% | 448,00 |
| 02.06.2025 | 42,16 | 42,24 | 41,39 | 41,69 | -2,38% | 376,00 |
| 30.05.2025 | 43,11 | 43,11 | 42,70 | 42,70 | -1,12% | 247,00 |
| 29.05.2025 | 44,20 | 44,20 | 43,19 | 43,19 | -0,69% | 420,00 |
| 28.05.2025 | 44,26 | 44,26 | 43,49 | 43,49 | -2,31% | 310,00 |
| 27.05.2025 | 44,14 | 44,69 | 43,88 | 44,52 | 1,95% | 389,00 |
| 26.05.2025 | 44,06 | 44,34 | 43,67 | 43,67 | 0,11% | 339,00 |
| 23.05.2025 | 43,60 | 44,26 | 43,17 | 43,62 | -0,83% | 1.632,00 |
| 22.05.2025 | 44,52 | 44,52 | 43,48 | 43,98 | -0,54% | 278,00 |
| 21.05.2025 | 45,30 | 45,30 | 44,17 | 44,22 | -3,37% | 930,00 |
| 20.05.2025 | 46,62 | 46,96 | 45,76 | 45,76 | -2,85% | 211,00 |
| 19.05.2025 | 46,41 | 47,10 | 46,19 | 47,10 | 1,07% | 1.249,00 |
| 16.05.2025 | 46,53 | 46,60 | 46,53 | 46,60 | 0,25% | 208,00 |
| 15.05.2025 | 45,52 | 46,54 | 45,46 | 46,49 | 0,82% | 1.095,00 |
| 14.05.2025 | 46,73 | 46,73 | 45,95 | 46,11 | -2,64% | 413,00 |
| 13.05.2025 | 47,36 | 47,36 | 47,36 | 47,36 | -0,46% | 42,00 |
| 12.05.2025 | 46,50 | 49,00 | 46,50 | 47,58 | 5,11% | 2.894,00 |
| 09.05.2025 | 45,91 | 46,04 | 45,26 | 45,26 | -0,33% | 204,00 |
| 08.05.2025 | 45,41 | 45,41 | 45,41 | 45,41 | 0,55% | 268,00 |
| 07.05.2025 | 45,33 | 45,33 | 44,90 | 45,16 | 0,79% | 337,00 |
| 06.05.2025 | 44,81 | 44,81 | 44,81 | 44,81 | -1,22% | 265,00 |
| 05.05.2025 | 44,44 | 45,36 | 44,39 | 45,36 | 0,80% | 755,00 |
| 02.05.2025 | 44,54 | 45,12 | 44,14 | 45,00 | 3,87% | 448,00 |
| 30.04.2025 | 43,22 | 43,33 | 43,10 | 43,33 | -0,86% | 902,00 |
| 29.04.2025 | 43,03 | 43,70 | 42,91 | 43,70 | 0,70% | 215,00 |
| 28.04.2025 | 43,49 | 43,54 | 43,40 | 43,40 | 1,13% | 379,00 |
| 25.04.2025 | 43,30 | 43,32 | 42,91 | 42,91 | 0,10% | 552,00 |
| 24.04.2025 | 44,25 | 44,50 | 42,00 | 42,87 | -5,38% | 781,00 |
| 23.04.2025 | 45,10 | 45,55 | 45,02 | 45,30 | 3,60% | 277,00 |
| 22.04.2025 | 42,95 | 43,73 | 42,95 | 43,73 | -0,88% | 314,00 |
| 17.04.2025 | 43,91 | 44,47 | 43,72 | 44,12 | 0,93% | 42,00 |
| 16.04.2025 | 44,46 | 44,65 | 43,71 | 43,71 | -5,19% | 439,00 |
| 15.04.2025 | 46,32 | 46,34 | 45,97 | 46,11 | 0,57% | 286,00 |
| 14.04.2025 | 46,25 | 46,74 | 45,83 | 45,85 | 0,53% | 797,00 |
| 11.04.2025 | 46,42 | 46,42 | 44,68 | 45,61 | -1,50% | 606,00 |
| 10.04.2025 | 46,63 | 46,85 | 45,25 | 46,30 | -0,15% | 927,00 |
| 09.04.2025 | 43,83 | 46,49 | 42,89 | 46,37 | 5,66% | 965,00 |
| 08.04.2025 | 45,32 | 46,48 | 43,89 | 43,89 | -2,26% | 1.094,00 |
| 07.04.2025 | 45,44 | 47,00 | 44,61 | 44,90 | -7,30% | 3.493,00 |
| 04.04.2025 | 50,22 | 50,66 | 48,44 | 48,44 | -4,52% | 908,00 |
| 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 |