26,258€
1,48%
Echtzeit-Aktienkurs Tractor Supply Co.
Bid:
Ask:
Aktienkurse zur Tractor Supply Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 25,94 | 26,35 | 25,33 | 26,35 | 1,83% | - |
| 08.07.2026 | 26,61 | 26,64 | 25,79 | 25,88 | -2,94% | 1.839,00 |
| 07.07.2026 | 26,59 | 27,15 | 26,59 | 26,66 | 0,45% | 365,00 |
| 06.07.2026 | 28,18 | 28,18 | 26,38 | 26,54 | -6,02% | 2.466,00 |
| 03.07.2026 | 27,91 | 28,24 | 27,91 | 28,24 | 1,36% | 987,00 |
| 02.07.2026 | 28,52 | 28,52 | 27,55 | 27,86 | -1,36% | 349,00 |
| 01.07.2026 | 27,77 | 28,46 | 27,51 | 28,25 | 2,50% | 4.575,00 |
| 30.06.2026 | 27,65 | 27,67 | 27,44 | 27,56 | -0,07% | 621,00 |
| 29.06.2026 | 27,42 | 27,76 | 27,29 | 27,58 | 0,02% | 578,00 |
| 26.06.2026 | 27,24 | 27,71 | 27,24 | 27,57 | 1,40% | 86,00 |
| 25.06.2026 | 26,46 | 27,48 | 26,46 | 27,19 | 2,58% | 665,00 |
| 24.06.2026 | 26,51 | 26,51 | 26,51 | 26,51 | 0,21% | - |
| 23.06.2026 | 26,00 | 26,45 | 26,00 | 26,45 | 1,24% | 12,00 |
| 22.06.2026 | 26,13 | 26,13 | 26,13 | 26,13 | -0,93% | - |
| 19.06.2026 | 26,37 | 26,37 | 26,37 | 26,37 | -0,57% | - |
| 18.06.2026 | 26,10 | 26,54 | 26,10 | 26,52 | 0,53% | 758,00 |
| 17.06.2026 | 25,84 | 26,38 | 25,84 | 26,38 | -0,88% | 400,00 |
| 15.06.2026 | 26,96 | 26,96 | 26,62 | 26,62 | -1,22% | 250,00 |
| 12.06.2026 | 26,95 | 26,95 | 26,95 | 26,95 | 0,65% | - |
| 11.06.2026 | 26,77 | 26,77 | 26,77 | 26,77 | 0,34% | - |
| 10.06.2026 | 26,68 | 26,68 | 26,68 | 26,68 | 2,28% | - |
| 09.06.2026 | 26,09 | 26,09 | 26,09 | 26,09 | -1,19% | - |
| 08.06.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 2,15% | - |
| 05.06.2026 | 25,11 | 25,97 | 25,11 | 25,85 | 2,56% | 491,00 |
| 04.06.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 1,90% | - |
| 03.06.2026 | 25,79 | 25,79 | 24,73 | 24,73 | -5,48% | 345,00 |
| 02.06.2026 | 27,19 | 27,30 | 26,17 | 26,17 | -3,25% | 329,00 |
| 01.06.2026 | 26,86 | 27,05 | 26,86 | 27,05 | 2,19% | 517,00 |
| 29.05.2026 | 26,55 | 26,55 | 26,47 | 26,47 | -0,77% | 1.083,00 |
| 28.05.2026 | 26,58 | 26,67 | 26,58 | 26,67 | -3,40% | 265,00 |
| 26.05.2026 | 27,46 | 27,61 | 27,46 | 27,61 | 1,40% | 342,00 |
| 22.05.2026 | 27,66 | 27,66 | 27,11 | 27,23 | 0,42% | 945,00 |
| 21.05.2026 | 27,39 | 27,39 | 26,73 | 27,12 | -0,42% | 990,00 |
| 20.05.2026 | 27,22 | 27,23 | 27,21 | 27,23 | -0,38% | 1.092,00 |
| 19.05.2026 | 27,34 | 27,34 | 27,34 | 27,34 | -28,42% | 357,00 |
| 17.04.2026 | 38,22 | 38,22 | 38,19 | 38,19 | 0,73% | 62,00 |
| 16.04.2026 | 37,92 | 37,92 | 37,92 | 37,92 | 0,20% | - |
| 15.04.2026 | 38,12 | 38,12 | 37,84 | 37,84 | -2,60% | 45,00 |
| 14.04.2026 | 38,85 | 38,85 | 38,85 | 38,85 | 1,89% | - |
| 13.04.2026 | 38,13 | 38,13 | 38,13 | 38,13 | -0,72% | - |
| 10.04.2026 | 38,74 | 38,74 | 38,41 | 38,41 | -0,72% | 20,00 |
| 09.04.2026 | 38,69 | 38,69 | 38,69 | 38,69 | 0,38% | 6,00 |
| 08.04.2026 | 38,84 | 38,84 | 38,54 | 38,54 | -0,63% | 142,00 |
| 07.04.2026 | 38,79 | 38,79 | 38,79 | 38,79 | 1,80% | 235,00 |
| 02.04.2026 | 38,10 | 38,10 | 38,10 | 38,10 | -2,13% | - |
| 01.04.2026 | 38,93 | 38,93 | 38,93 | 38,93 | -1,00% | - |
| 31.03.2026 | 39,80 | 39,80 | 39,33 | 39,33 | -1,66% | 100,00 |
| 30.03.2026 | 39,99 | 39,99 | 39,99 | 39,99 | 1,23% | - |
| 27.03.2026 | 39,51 | 39,51 | 39,51 | 39,51 | -0,65% | - |
| 26.03.2026 | 40,15 | 40,15 | 39,77 | 39,77 | -0,33% | 104,00 |
| 25.03.2026 | 39,90 | 39,90 | 39,90 | 39,90 | 0,77% | - |
| 24.03.2026 | 39,59 | 39,59 | 39,59 | 39,59 | -0,10% | - |
| 23.03.2026 | 39,63 | 39,63 | 39,63 | 39,63 | -0,35% | - |
| 20.03.2026 | 39,77 | 39,77 | 39,77 | 39,77 | 0,04% | - |
| 19.03.2026 | 39,77 | 39,77 | 39,76 | 39,76 | -1,89% | 100,00 |
| 18.03.2026 | 41,11 | 41,11 | 40,52 | 40,52 | -2,41% | 100,00 |
| 17.03.2026 | 41,52 | 41,52 | 41,52 | 41,52 | -1,90% | - |
| 16.03.2026 | 42,33 | 42,33 | 42,33 | 42,33 | 1,72% | - |
| 13.03.2026 | 41,61 | 41,61 | 41,61 | 41,61 | -1,25% | - |
| 12.03.2026 | 42,14 | 42,14 | 42,14 | 42,14 | -1,78% | - |
| 11.03.2026 | 42,90 | 42,90 | 42,90 | 42,90 | -1,95% | - |
| 10.03.2026 | 43,76 | 43,76 | 43,76 | 43,76 | 0,29% | - |
| 09.03.2026 | 42,67 | 44,06 | 42,67 | 43,63 | 1,36% | 227,00 |
| 06.03.2026 | 43,05 | 43,05 | 43,05 | 43,05 | -0,62% | - |
| 05.03.2026 | 43,43 | 43,43 | 43,32 | 43,32 | -2,48% | 195,00 |
| 04.03.2026 | 44,31 | 44,42 | 44,31 | 44,42 | 0,55% | 46,00 |
| 03.03.2026 | 43,84 | 44,17 | 43,83 | 44,17 | 2,03% | 246,00 |
| 27.02.2026 | 42,96 | 43,29 | 42,96 | 43,29 | -0,72% | 61,00 |
| 26.02.2026 | 44,13 | 44,13 | 43,61 | 43,61 | -3,91% | 143,00 |
| 24.02.2026 | 45,88 | 45,88 | 45,38 | 45,38 | 1,31% | 28,00 |
| 23.02.2026 | 44,80 | 44,80 | 44,80 | 44,80 | 1,50% | - |
| 20.02.2026 | 44,42 | 44,42 | 44,14 | 44,14 | -0,55% | 19,00 |
| 19.02.2026 | 44,38 | 44,38 | 44,38 | 44,38 | -0,01% | - |
| 18.02.2026 | 44,63 | 44,63 | 44,39 | 44,39 | 0,08% | 63,00 |
| 17.02.2026 | 44,35 | 44,35 | 44,35 | 44,35 | -2,75% | - |
| 11.02.2026 | 45,61 | 45,61 | 45,61 | 45,61 | 0,82% | - |
| 10.02.2026 | 45,24 | 45,24 | 45,24 | 45,24 | -0,28% | - |
| 09.02.2026 | 46,23 | 46,23 | 45,36 | 45,36 | -1,81% | 200,00 |
| 06.02.2026 | 45,95 | 46,26 | 45,95 | 46,20 | -0,35% | 324,00 |
| 05.02.2026 | 46,59 | 46,63 | 46,36 | 46,36 | 3,48% | 204,00 |
| 03.02.2026 | 45,36 | 45,36 | 44,70 | 44,80 | 5,38% | 220,00 |
| 02.02.2026 | 42,51 | 42,51 | 42,51 | 42,51 | -1,35% | 80,00 |
| 30.01.2026 | 42,57 | 43,20 | 42,57 | 43,09 | -0,74% | 231,00 |
| 29.01.2026 | 46,61 | 46,61 | 43,41 | 43,41 | -8,53% | 300,00 |
| 27.01.2026 | 46,61 | 47,46 | 46,61 | 47,46 | 1,54% | 180,00 |
| 26.01.2026 | 46,74 | 46,74 | 46,74 | 46,74 | 1,81% | - |
| 23.01.2026 | 45,97 | 45,97 | 45,91 | 45,91 | 0,86% | 48,00 |
| 22.01.2026 | 45,57 | 45,62 | 45,52 | 45,52 | 4,45% | 190,00 |
| 21.01.2026 | 43,58 | 43,58 | 43,58 | 43,58 | 1,21% | 100,00 |
| 20.01.2026 | 43,06 | 43,06 | 43,06 | 43,06 | -1,01% | - |
| 19.01.2026 | 43,50 | 43,50 | 43,50 | 43,50 | -1,25% | - |
| 16.01.2026 | 43,47 | 44,05 | 43,47 | 44,05 | 0,90% | 220,00 |
| 15.01.2026 | 44,35 | 44,35 | 43,66 | 43,66 | -0,75% | 131,00 |
| 14.01.2026 | 43,99 | 43,99 | 43,99 | 43,99 | -0,12% | - |
| 13.01.2026 | 44,04 | 44,04 | 44,04 | 44,04 | 0,05% | - |
| 12.01.2026 | 44,02 | 44,02 | 44,02 | 44,02 | 2,04% | - |
| 07.01.2026 | 43,14 | 43,14 | 43,14 | 43,14 | 1,18% | - |
| 06.01.2026 | 42,64 | 42,64 | 42,64 | 42,64 | 0,11% | - |
| 05.01.2026 | 42,59 | 42,59 | 42,59 | 42,59 | -1,45% | - |
| 02.01.2026 | 42,71 | 43,22 | 42,71 | 43,22 | -0,20% | 241,00 |