47,775€
-0,30%
Echtzeit-Aktienkurs Tractor Supply Co.
Bid:
Ask:
Aktienkurse zur Tractor Supply Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 47,71 | 47,88 | 47,69 | 47,79 | -0,28% | - |
| 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 |
| 18.08.2025 | 51,89 | 52,61 | 51,51 | 52,61 | 2,27% | 31,00 |
| 15.08.2025 | 51,30 | 51,79 | 51,05 | 51,44 | 1,82% | 50,00 |
| 14.08.2025 | 50,95 | 50,95 | 50,34 | 50,52 | -0,14% | 525,00 |
| 13.08.2025 | 50,59 | 50,59 | 50,59 | 50,59 | -1,11% | 29,00 |
| 12.08.2025 | 51,39 | 51,39 | 51,16 | 51,16 | 0,41% | 5,00 |
| 11.08.2025 | 50,96 | 51,19 | 50,74 | 50,95 | -0,37% | 117,00 |
| 08.08.2025 | 51,44 | 51,56 | 51,14 | 51,14 | -0,60% | 251,00 |
| 07.08.2025 | 51,90 | 52,08 | 51,24 | 51,45 | -0,43% | 357,00 |
| 06.08.2025 | 51,54 | 51,89 | 50,91 | 51,67 | 0,29% | 462,00 |
| 05.08.2025 | 51,78 | 51,87 | 51,45 | 51,52 | 1,32% | 259,00 |
| 04.08.2025 | 49,86 | 50,85 | 49,86 | 50,85 | 4,38% | 296,00 |
| 01.08.2025 | 49,62 | 49,62 | 48,15 | 48,72 | -3,38% | 381,00 |
| 31.07.2025 | 51,07 | 51,07 | 49,30 | 50,42 | -0,73% | 841,00 |
| 30.07.2025 | 50,79 | 50,79 | 50,79 | 50,79 | -0,74% | 10,00 |
| 29.07.2025 | 50,40 | 51,17 | 50,16 | 51,17 | 1,67% | 546,00 |
| 28.07.2025 | 51,07 | 51,07 | 50,33 | 50,33 | -1,22% | 678,00 |
| 25.07.2025 | 50,49 | 50,95 | 50,49 | 50,95 | 1,72% | 171,00 |
| 24.07.2025 | 50,92 | 53,00 | 50,09 | 50,09 | 0,34% | 2.286,00 |
| 23.07.2025 | 50,46 | 50,55 | 49,92 | 49,92 | 1,63% | 431,00 |
| 22.07.2025 | 49,12 | 49,12 | 49,12 | 49,12 | 0,14% | 72,00 |
| 21.07.2025 | 48,85 | 49,05 | 48,42 | 49,05 | 1,54% | 231,00 |
| 18.07.2025 | 48,83 | 48,97 | 48,31 | 48,31 | -1,32% | 635,00 |
| 17.07.2025 | 48,26 | 48,95 | 48,26 | 48,95 | 2,79% | 90,00 |
| 16.07.2025 | 48,16 | 48,65 | 47,62 | 47,62 | -2,36% | 1.191,00 |
| 15.07.2025 | 50,04 | 50,04 | 48,77 | 48,77 | -0,74% | 1.013,00 |
| 14.07.2025 | 48,31 | 49,14 | 48,31 | 49,14 | 0,09% | 77,00 |
| 11.07.2025 | 48,60 | 49,09 | 48,60 | 49,09 | -0,89% | 15,00 |
| 10.07.2025 | 48,79 | 49,53 | 48,79 | 49,53 | 2,01% | 404,00 |
| 09.07.2025 | 48,68 | 48,68 | 48,40 | 48,56 | 0,85% | 56,00 |
| 08.07.2025 | 48,27 | 48,41 | 48,15 | 48,15 | -0,80% | 262,00 |
| 07.07.2025 | 46,52 | 48,54 | 46,13 | 48,54 | 3,86% | 120,00 |
| 03.07.2025 | 46,74 | 46,74 | 46,73 | 46,73 | -0,20% | 94,00 |
| 02.07.2025 | 45,87 | 46,83 | 45,87 | 46,83 | 1,77% | 163,00 |
| 01.07.2025 | 44,82 | 46,07 | 44,42 | 46,01 | 3,15% | 904,00 |
| 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 |