33,108€
-0,32%
Echtzeit-Aktienkurs Tractor Supply Co
Bid:
Ask:
Aktienkurse zur Tractor Supply Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 32,75 | 33,51 | 32,73 | 33,48 | 0,80% | 1.666,00 |
| 11.11.2026 | 32,80 | 33,22 | 32,80 | 33,22 | -0,20% | 63,00 |
| 10.11.2026 | 33,09 | 33,28 | 33,09 | 33,28 | -0,57% | 644,00 |
| 09.11.2026 | 32,41 | 33,58 | 32,41 | 33,47 | 2,98% | 252,00 |
| 06.11.2026 | 32,10 | 32,78 | 32,10 | 32,50 | 0,60% | 766,00 |
| 05.11.2026 | 32,80 | 33,59 | 32,29 | 32,31 | -1,79% | 2.733,00 |
| 04.11.2026 | 31,39 | 33,09 | 31,39 | 32,90 | 4,30% | 1.066,00 |
| 03.11.2026 | 31,36 | 31,59 | 31,01 | 31,54 | 1,71% | 59,00 |
| 02.11.2026 | 30,00 | 31,01 | 30,00 | 31,01 | 2,16% | 842,00 |
| 30.10.2026 | 29,94 | 30,58 | 29,94 | 30,36 | 0,20% | 769,00 |
| 29.10.2026 | 28,16 | 30,30 | 28,16 | 30,30 | 7,70% | 132,00 |
| 28.10.2026 | 28,98 | 28,98 | 28,13 | 28,13 | -3,15% | 1.428,00 |
| 27.10.2026 | 29,01 | 29,05 | 29,01 | 29,05 | 0,09% | 218,00 |
| 26.10.2026 | 29,77 | 30,08 | 29,02 | 29,02 | -3,19% | 439,00 |
| 23.10.2026 | 31,12 | 31,20 | 29,98 | 29,98 | -2,63% | 534,00 |
| 22.10.2026 | 29,23 | 31,06 | 26,99 | 30,79 | 6,45% | 1.139,00 |
| 21.10.2026 | 29,50 | 29,50 | 28,92 | 28,92 | -1,78% | 643,00 |
| 20.10.2026 | 29,12 | 29,47 | 29,12 | 29,45 | -0,52% | 162,00 |
| 19.10.2026 | 29,96 | 29,96 | 29,43 | 29,60 | 0,22% | 201,00 |
| 16.10.2026 | 29,54 | 29,54 | 29,54 | 29,54 | 0,78% | 1,00 |
| 15.10.2026 | 29,11 | 29,74 | 29,11 | 29,31 | 0,64% | 2.794,00 |
| 14.10.2026 | 30,35 | 30,35 | 29,12 | 29,12 | -3,77% | 399,00 |
| 13.10.2026 | 29,93 | 30,26 | 29,83 | 30,26 | 1,24% | 396,00 |
| 12.10.2026 | 29,89 | 29,89 | 29,89 | 29,89 | -0,37% | 40,00 |
| 09.10.2026 | 29,80 | 30,00 | 29,80 | 30,00 | 1,11% | 134,00 |
| 08.10.2026 | 29,10 | 29,67 | 28,82 | 29,67 | 2,15% | 252,00 |
| 07.10.2026 | 28,90 | 29,37 | 28,65 | 29,05 | 3,73% | 1.235,00 |
| 06.10.2026 | 27,90 | 28,14 | 27,90 | 28,00 | 0,94% | 45,00 |
| 05.10.2026 | 27,91 | 27,91 | 27,64 | 27,74 | -0,61% | 43,00 |
| 02.10.2026 | 28,11 | 28,44 | 27,91 | 27,91 | -1,57% | 531,00 |
| 01.10.2026 | 27,68 | 28,36 | 27,36 | 28,36 | 2,98% | 795,00 |
| 30.09.2026 | 27,71 | 27,71 | 27,50 | 27,54 | -0,85% | 202,00 |
| 28.09.2026 | 28,05 | 28,05 | 27,77 | 27,77 | -2,08% | 75,00 |
| 25.09.2026 | 27,59 | 28,43 | 27,58 | 28,36 | 2,22% | 825,00 |
| 24.09.2026 | 28,32 | 28,32 | 27,75 | 27,75 | -3,66% | 51,00 |
| 23.09.2026 | 28,90 | 28,90 | 28,45 | 28,80 | 0,44% | 142,00 |
| 22.09.2026 | 28,68 | 28,68 | 28,68 | 28,68 | 2,87% | 30,00 |
| 21.09.2026 | 28,12 | 28,41 | 27,88 | 27,88 | -1,71% | 267,00 |
| 18.09.2026 | 28,86 | 28,86 | 28,18 | 28,36 | -0,47% | 130,00 |
| 17.09.2026 | 28,90 | 28,90 | 28,50 | 28,50 | -1,57% | 256,00 |
| 16.09.2026 | 28,55 | 29,05 | 28,55 | 28,95 | 0,85% | 43,00 |
| 15.09.2026 | 29,40 | 29,40 | 28,71 | 28,71 | -2,30% | 37,00 |
| 14.09.2026 | 29,38 | 29,38 | 29,38 | 29,38 | 3,11% | 1,00 |
| 11.09.2026 | 28,80 | 29,25 | 28,50 | 28,50 | -1,66% | 415,00 |
| 10.09.2026 | 29,35 | 29,49 | 28,70 | 28,98 | -1,31% | 1.809,00 |
| 09.09.2026 | 30,40 | 30,41 | 28,68 | 29,36 | -2,78% | 1.622,00 |
| 08.09.2026 | 30,03 | 30,40 | 29,81 | 30,20 | 0,63% | 377,00 |
| 07.09.2026 | 30,31 | 30,32 | 30,01 | 30,01 | -1,53% | 70,00 |
| 04.09.2026 | 29,98 | 30,48 | 29,81 | 30,48 | 2,20% | 195,00 |
| 03.09.2026 | 30,19 | 30,20 | 29,48 | 29,82 | -0,96% | 378,00 |
| 02.09.2026 | 30,28 | 30,50 | 30,00 | 30,11 | 0,37% | 770,00 |
| 01.09.2026 | 30,26 | 30,45 | 29,91 | 30,00 | -1,48% | 1.366,00 |
| 31.08.2026 | 30,08 | 30,45 | 29,83 | 30,45 | 0,79% | 2.199,00 |
| 28.08.2026 | 29,89 | 30,21 | 29,89 | 30,21 | 1,41% | 256,00 |
| 27.08.2026 | 30,05 | 30,05 | 29,56 | 29,79 | -1,24% | 255,00 |
| 26.08.2026 | 30,30 | 30,30 | 30,08 | 30,17 | -0,98% | 271,00 |
| 25.08.2026 | 30,72 | 31,00 | 30,36 | 30,47 | -0,26% | 715,00 |
| 24.08.2026 | 29,73 | 30,55 | 29,54 | 30,55 | 2,17% | 109,00 |
| 21.08.2026 | 29,87 | 30,20 | 29,77 | 29,90 | -0,33% | 665,00 |
| 20.08.2026 | 30,44 | 30,44 | 29,78 | 30,00 | -1,78% | 298,00 |
| 19.08.2026 | 29,77 | 30,54 | 29,77 | 30,54 | 0,00% | 52,00 |
| 18.08.2026 | 29,65 | 30,54 | 29,65 | 30,54 | 1,83% | 307,00 |
| 17.08.2026 | 31,07 | 31,07 | 29,93 | 29,99 | -3,13% | 540,00 |
| 14.08.2026 | 31,35 | 31,35 | 30,96 | 30,96 | -1,28% | 708,00 |
| 13.08.2026 | 31,72 | 31,72 | 31,07 | 31,36 | -0,46% | 499,00 |
| 12.08.2026 | 30,91 | 31,51 | 30,70 | 31,51 | 3,33% | 446,00 |
| 11.08.2026 | 30,28 | 31,44 | 30,12 | 30,49 | 1,67% | 1.816,00 |
| 10.08.2026 | 30,00 | 30,10 | 29,36 | 29,99 | 0,87% | 1.685,00 |
| 07.08.2026 | 29,80 | 29,84 | 28,98 | 29,73 | 0,07% | 582,00 |
| 06.08.2026 | 29,30 | 29,71 | 29,26 | 29,71 | 3,68% | 819,00 |
| 05.08.2026 | 28,92 | 28,93 | 28,66 | 28,66 | -0,45% | 501,00 |
| 04.08.2026 | 28,15 | 28,79 | 27,87 | 28,79 | 3,97% | 729,00 |
| 03.08.2026 | 26,69 | 27,79 | 26,69 | 27,69 | 4,18% | 1.213,00 |
| 31.07.2026 | 26,28 | 26,58 | 26,16 | 26,58 | 2,15% | 503,00 |
| 30.07.2026 | 27,20 | 27,37 | 25,98 | 26,02 | -5,05% | 1.802,00 |
| 29.07.2026 | 27,74 | 27,98 | 27,22 | 27,40 | -1,60% | 765,00 |
| 28.07.2026 | 27,90 | 28,39 | 27,82 | 27,85 | -1,28% | 344,00 |
| 27.07.2026 | 27,20 | 28,21 | 27,20 | 28,21 | 4,93% | 211,00 |
| 24.07.2026 | 26,45 | 27,04 | 26,45 | 26,88 | 2,71% | 363,00 |
| 23.07.2026 | 25,55 | 26,74 | 25,55 | 26,17 | 0,50% | 1.677,00 |
| 22.07.2026 | 26,17 | 26,37 | 25,99 | 26,04 | -0,33% | 430,00 |
| 21.07.2026 | 26,62 | 26,83 | 26,13 | 26,13 | -1,64% | 454,00 |
| 20.07.2026 | 26,56 | 26,95 | 26,56 | 26,56 | -0,11% | 197,00 |
| 17.07.2026 | 27,17 | 27,35 | 26,59 | 26,59 | -1,79% | 536,00 |
| 16.07.2026 | 26,40 | 27,18 | 26,40 | 27,08 | 1,35% | 449,00 |
| 15.07.2026 | 26,99 | 27,15 | 26,69 | 26,72 | 2,04% | 666,00 |
| 14.07.2026 | 26,68 | 26,77 | 26,18 | 26,18 | -0,85% | 589,00 |
| 13.07.2026 | 26,57 | 27,01 | 26,41 | 26,41 | -0,55% | 1.566,00 |
| 10.07.2026 | 26,40 | 26,55 | 26,11 | 26,55 | 0,76% | 1.645,00 |
| 09.07.2026 | 26,04 | 26,35 | 25,20 | 26,35 | 1,84% | 1.180,00 |
| 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 | 0,82% | 578,00 |
| 26.06.2026 | 27,39 | 27,73 | 27,02 | 27,35 | 0,46% | 285,00 |
| 25.06.2026 | 26,49 | 27,51 | 26,49 | 27,23 | 2,97% | 802,00 |