27,055€
0,52%
Echtzeit-Aktienkurs Tractor Supply Co.
Bid:
Ask:
Aktienkurse zur Tractor Supply Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 27,00 | 27,09 | 26,30 | 26,55 | -1,35% | - |
| 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 |
| 30.03.2026 | 38,97 | 39,63 | 38,60 | 39,51 | -0,90% | 662,00 |
| 26.03.2026 | 39,79 | 40,08 | 39,78 | 39,87 | 0,19% | 25,00 |
| 25.03.2026 | 39,18 | 39,80 | 39,18 | 39,80 | 1,11% | 156,00 |
| 24.03.2026 | 39,18 | 39,36 | 39,18 | 39,36 | -0,81% | 351,00 |
| 23.03.2026 | 39,53 | 40,13 | 38,95 | 39,68 | 0,18% | 874,00 |
| 20.03.2026 | 39,67 | 39,95 | 39,60 | 39,61 | -0,48% | 266,00 |
| 19.03.2026 | 39,79 | 39,80 | 39,60 | 39,80 | -3,16% | 26,00 |
| 18.03.2026 | 41,52 | 41,52 | 41,10 | 41,10 | -0,87% | 210,00 |
| 17.03.2026 | 41,46 | 41,46 | 41,46 | 41,46 | -1,80% | 2.585,00 |
| 16.03.2026 | 41,75 | 42,59 | 41,48 | 42,22 | 1,54% | 357,00 |
| 13.03.2026 | 41,86 | 42,14 | 41,46 | 41,58 | -0,42% | 105,00 |
| 12.03.2026 | 42,26 | 42,26 | 41,76 | 41,76 | -2,49% | 745,00 |
| 11.03.2026 | 42,82 | 42,82 | 42,82 | 42,82 | -2,10% | 56,00 |
| 10.03.2026 | 43,64 | 43,74 | 43,28 | 43,74 | 0,36% | 37,00 |
| 09.03.2026 | 43,17 | 43,85 | 42,89 | 43,59 | 0,29% | 437,00 |
| 06.03.2026 | 43,46 | 43,46 | 43,46 | 43,46 | -0,53% | 1,00 |
| 05.03.2026 | 43,69 | 43,69 | 43,69 | 43,69 | -1,74% | 1,00 |
| 04.03.2026 | 44,19 | 44,55 | 44,18 | 44,47 | -0,38% | 365,00 |
| 03.03.2026 | 44,63 | 44,64 | 44,21 | 44,64 | 0,61% | 117,00 |
| 02.03.2026 | 43,82 | 44,37 | 43,61 | 44,37 | 2,34% | 71,00 |
| 27.02.2026 | 43,16 | 43,35 | 42,83 | 43,35 | -0,10% | 345,00 |
| 26.02.2026 | 43,40 | 43,40 | 43,40 | 43,40 | -4,16% | 200,00 |
| 25.02.2026 | 45,28 | 45,28 | 45,28 | 45,28 | -0,41% | 5,00 |
| 24.02.2026 | 45,45 | 45,70 | 45,45 | 45,47 | -0,88% | 204,00 |
| 23.02.2026 | 44,50 | 45,87 | 44,48 | 45,87 | 2,11% | 289,00 |
| 20.02.2026 | 44,28 | 44,92 | 44,20 | 44,92 | 0,93% | 24,00 |
| 19.02.2026 | 44,51 | 44,51 | 44,51 | 44,51 | 1,01% | 1,00 |
| 17.02.2026 | 45,80 | 45,80 | 44,06 | 44,06 | -4,58% | 730,00 |
| 16.02.2026 | 46,64 | 46,64 | 46,18 | 46,18 | 0,93% | 123,00 |
| 13.02.2026 | 45,75 | 45,75 | 45,75 | 45,75 | -2,97% | 3,00 |
| 12.02.2026 | 45,85 | 47,15 | 45,80 | 47,15 | 4,15% | 253,00 |
| 11.02.2026 | 45,27 | 45,27 | 45,27 | 45,27 | -0,18% | 1,00 |
| 10.02.2026 | 45,00 | 45,35 | 45,00 | 45,35 | 0,44% | 804,00 |
| 09.02.2026 | 47,00 | 47,00 | 45,11 | 45,15 | -3,93% | 724,00 |
| 06.02.2026 | 45,93 | 47,00 | 45,85 | 47,00 | 0,84% | 113,00 |
| 05.02.2026 | 46,83 | 47,08 | 46,61 | 46,61 | -1,11% | 1.026,00 |
| 04.02.2026 | 45,29 | 47,13 | 45,29 | 47,13 | 4,81% | 72,00 |
| 03.02.2026 | 44,91 | 44,97 | 44,91 | 44,97 | 0,45% | 287,00 |
| 02.02.2026 | 42,41 | 44,77 | 42,41 | 44,77 | 4,81% | 236,00 |
| 30.01.2026 | 43,17 | 43,46 | 42,32 | 42,71 | 1,61% | 2.038,00 |
| 29.01.2026 | 45,93 | 45,93 | 42,04 | 42,04 | -9,23% | 468,00 |
| 28.01.2026 | 46,60 | 47,00 | 46,14 | 46,31 | -1,95% | 793,00 |
| 26.01.2026 | 46,03 | 47,23 | 46,03 | 47,23 | 2,00% | 77,00 |
| 23.01.2026 | 45,60 | 46,34 | 45,55 | 46,31 | 1,59% | 22,00 |
| 22.01.2026 | 45,51 | 46,35 | 45,51 | 45,58 | 0,67% | 2.064,00 |
| 21.01.2026 | 44,17 | 45,35 | 44,17 | 45,28 | 4,32% | 1.186,00 |
| 20.01.2026 | 43,05 | 43,45 | 43,05 | 43,40 | -0,72% | 110,00 |
| 19.01.2026 | 43,58 | 43,72 | 43,31 | 43,72 | -0,01% | 171,00 |
| 16.01.2026 | 43,65 | 43,72 | 43,22 | 43,72 | 0,33% | 260,00 |
| 15.01.2026 | 44,44 | 44,54 | 43,58 | 43,58 | -1,31% | 828,00 |
| 14.01.2026 | 44,49 | 44,49 | 44,16 | 44,16 | 1,04% | 113,00 |
| 13.01.2026 | 43,29 | 43,70 | 43,29 | 43,70 | -0,27% | 101,00 |
| 12.01.2026 | 43,71 | 43,82 | 43,71 | 43,82 | -1,88% | 53,00 |
| 09.01.2026 | 44,66 | 44,66 | 44,66 | 44,66 | 0,46% | 44,00 |
| 08.01.2026 | 42,56 | 44,46 | 41,93 | 44,46 | 3,58% | 78,00 |
| 07.01.2026 | 43,10 | 43,43 | 42,92 | 42,92 | 1,73% | 694,00 |
| 06.01.2026 | 42,22 | 42,22 | 42,19 | 42,19 | -0,90% | 26,00 |
| 05.01.2026 | 43,48 | 43,84 | 42,40 | 42,58 | -1,14% | 1.726,00 |
| 02.01.2026 | 42,48 | 43,07 | 42,48 | 43,07 | 0,10% | 513,00 |