30,290€
-0,82%
Echtzeit-Aktienkurs Tractor Supply Co.
Bid:
Ask:
Aktienkurse zur Tractor Supply Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 30,43 | 30,43 | 30,26 | 30,29 | -0,83% | - |
| 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 |
| 24.06.2026 | 26,10 | 26,44 | 26,10 | 26,44 | -0,23% | 1.891,00 |
| 23.06.2026 | 26,55 | 26,94 | 26,36 | 26,50 | 1,98% | 267,00 |
| 22.06.2026 | 26,24 | 26,24 | 25,99 | 25,99 | -1,81% | 732,00 |
| 19.06.2026 | 26,46 | 26,47 | 26,46 | 26,47 | -0,02% | 64,00 |
| 18.06.2026 | 25,97 | 26,47 | 25,81 | 26,47 | 2,32% | 901,00 |
| 17.06.2026 | 26,19 | 26,50 | 25,87 | 25,87 | -0,48% | 5.737,00 |
| 16.06.2026 | 26,39 | 26,72 | 25,64 | 26,00 | -1,89% | 726,00 |
| 15.06.2026 | 27,03 | 27,12 | 26,41 | 26,50 | -1,21% | 808,00 |
| 12.06.2026 | 27,19 | 27,35 | 26,82 | 26,82 | 0,07% | 551,00 |
| 11.06.2026 | 26,95 | 27,00 | 26,62 | 26,80 | 0,88% | 315,00 |
| 10.06.2026 | 26,00 | 26,68 | 25,74 | 26,57 | 2,17% | 465,00 |
| 09.06.2026 | 26,08 | 26,24 | 26,00 | 26,00 | -1,18% | 618,00 |
| 08.06.2026 | 26,07 | 26,55 | 25,73 | 26,31 | 1,86% | 2.588,00 |
| 05.06.2026 | 25,01 | 26,09 | 25,01 | 25,83 | 2,50% | 2.067,00 |
| 04.06.2026 | 25,15 | 25,80 | 25,15 | 25,20 | 2,67% | 617,00 |
| 03.06.2026 | 25,81 | 26,12 | 24,44 | 24,55 | -4,86% | 2.759,00 |
| 02.06.2026 | 27,03 | 27,36 | 25,80 | 25,80 | -5,20% | 3.310,00 |
| 01.06.2026 | 27,23 | 27,25 | 26,80 | 27,22 | 0,42% | 1.509,00 |
| 29.05.2026 | 26,92 | 27,12 | 26,50 | 27,10 | 0,69% | 4.311,00 |
| 28.05.2026 | 26,50 | 26,92 | 26,20 | 26,92 | 3,46% | 1.124,00 |
| 27.05.2026 | 25,77 | 26,25 | 25,54 | 26,02 | 0,85% | 1.605,00 |
| 26.05.2026 | 27,11 | 27,21 | 25,60 | 25,80 | -5,03% | 11.129,00 |
| 25.05.2026 | 26,93 | 27,24 | 26,82 | 27,16 | -0,28% | 1.426,00 |
| 22.05.2026 | 27,24 | 27,57 | 27,09 | 27,24 | -0,07% | 2.420,00 |
| 21.05.2026 | 27,15 | 27,30 | 26,67 | 27,26 | -0,80% | 7.835,00 |
| 20.05.2026 | 26,96 | 27,48 | 26,60 | 27,48 | 2,12% | 1.813,00 |
| 19.05.2026 | 27,22 | 27,38 | 26,86 | 26,91 | -0,35% | 1.056,00 |
| 18.05.2026 | 26,40 | 27,27 | 26,28 | 27,00 | 3,65% | 1.563,00 |
| 15.05.2026 | 26,10 | 26,42 | 25,99 | 26,05 | -0,48% | 1.287,00 |
| 14.05.2026 | 25,59 | 26,18 | 25,43 | 26,18 | 2,83% | 309,00 |
| 13.05.2026 | 26,16 | 26,34 | 25,20 | 25,46 | -3,52% | 4.210,00 |
| 12.05.2026 | 25,81 | 26,39 | 25,65 | 26,39 | 2,67% | 617,00 |
| 11.05.2026 | 26,23 | 26,23 | 25,70 | 25,70 | -1,91% | 1.673,00 |
| 08.05.2026 | 27,01 | 27,01 | 26,20 | 26,20 | -2,33% | 994,00 |
| 07.05.2026 | 27,77 | 27,77 | 26,83 | 26,83 | -3,35% | 2.209,00 |
| 06.05.2026 | 27,97 | 28,12 | 27,76 | 27,76 | -1,09% | 359,00 |
| 05.05.2026 | 27,82 | 28,23 | 27,37 | 28,06 | 1,26% | 2.565,00 |
| 04.05.2026 | 28,95 | 29,35 | 27,71 | 27,71 | -6,34% | 6.084,00 |
| 30.04.2026 | 29,60 | 29,82 | 29,48 | 29,59 | -0,82% | 625,00 |
| 29.04.2026 | 30,41 | 30,62 | 29,59 | 29,83 | -1,76% | 1.069,00 |
| 28.04.2026 | 30,49 | 30,73 | 30,25 | 30,37 | -0,07% | 766,00 |
| 27.04.2026 | 31,25 | 31,47 | 30,39 | 30,39 | -3,54% | 1.820,00 |
| 24.04.2026 | 32,83 | 33,01 | 31,44 | 31,50 | -4,53% | 2.924,00 |
| 23.04.2026 | 33,23 | 33,46 | 33,00 | 33,00 | 0,29% | 202,00 |
| 22.04.2026 | 34,02 | 34,06 | 32,90 | 32,90 | -0,68% | 1.238,00 |
| 21.04.2026 | 37,00 | 37,00 | 33,13 | 33,13 | -11,91% | 3.034,00 |
| 20.04.2026 | 38,05 | 38,25 | 37,61 | 37,61 | -0,70% | 880,00 |
| 17.04.2026 | 38,09 | 38,09 | 37,87 | 37,87 | -0,80% | 555,00 |
| 16.04.2026 | 37,94 | 38,18 | 37,92 | 38,18 | 0,17% | 42,00 |
| 15.04.2026 | 38,30 | 38,30 | 37,69 | 38,11 | -1,04% | 391,00 |
| 14.04.2026 | 38,55 | 38,55 | 38,51 | 38,51 | -0,28% | 200,00 |
| 13.04.2026 | 38,43 | 38,62 | 38,43 | 38,62 | 0,42% | 111,00 |
| 10.04.2026 | 39,14 | 39,14 | 38,38 | 38,46 | -1,69% | 142,00 |
| 09.04.2026 | 39,12 | 39,12 | 39,12 | 39,12 | 0,95% | 5,00 |
| 08.04.2026 | 38,11 | 38,75 | 38,10 | 38,75 | 3,28% | 67,00 |
| 07.04.2026 | 39,25 | 39,45 | 37,52 | 37,52 | -1,08% | 452,00 |
| 02.04.2026 | 38,39 | 38,39 | 37,87 | 37,93 | -2,63% | 62,00 |
| 01.04.2026 | 39,47 | 39,47 | 38,96 | 38,96 | -2,90% | 33,00 |
| 31.03.2026 | 40,12 | 40,12 | 40,12 | 40,12 | 1,54% | 16,00 |