55,510€
1,63%
Echtzeit-Aktienkurs Tractor Supply Co.
Bid:
Ask:
Aktienkurse zur Tractor Supply Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 53,36 | 55,76 | 53,36 | 55,53 | 1,66% | 25,00 |
| 21.01.2025 | 51,66 | 54,76 | 51,66 | 54,62 | 5,72% | - |
| 20.01.2025 | 52,30 | 52,30 | 51,62 | 51,67 | -1,12% | - |
| 17.01.2025 | 51,96 | 53,20 | 51,60 | 52,25 | 0,61% | - |
| 16.01.2025 | 51,98 | 52,33 | 51,20 | 51,94 | 0,61% | - |
| 15.01.2025 | 51,59 | 52,67 | 51,33 | 51,62 | 0,04% | - |
| 14.01.2025 | 53,41 | 54,04 | 51,51 | 51,60 | -3,41% | - |
| 13.01.2025 | 53,59 | 53,59 | 52,57 | 53,42 | 0,20% | 61,00 |
| 10.01.2025 | 52,83 | 54,49 | 52,74 | 53,32 | 0,93% | 30,00 |
| 09.01.2025 | 52,71 | 52,93 | 52,66 | 52,83 | 0,16% | - |
| 08.01.2025 | 52,08 | 52,77 | 51,95 | 52,74 | 1,23% | - |
| 07.01.2025 | 51,70 | 52,18 | 51,13 | 52,10 | 0,84% | 250,00 |
| 06.01.2025 | 50,26 | 51,77 | 50,05 | 51,67 | 2,62% | 100,00 |
| 03.01.2025 | 51,34 | 51,34 | 49,78 | 50,35 | -1,41% | 15,00 |
| 02.01.2025 | 52,27 | 52,45 | 50,66 | 51,07 | -2,10% | 20,00 |
| 30.12.2024 | 52,25 | 53,42 | 51,94 | 52,16 | -0,23% | - |
| 27.12.2024 | 51,25 | 53,92 | 51,25 | 52,28 | 2,01% | 4,00 |
| 23.12.2024 | 51,53 | 52,12 | 50,71 | 51,25 | -0,53% | 24,00 |
| 20.12.2024 | 257,35 | 257,35 | 50,51 | 51,53 | -79,88% | 622,00 |
| 19.12.2024 | 256,20 | 257,55 | 252,85 | 256,02 | 0,01% | 7,00 |
| 18.12.2024 | 260,60 | 263,13 | 255,70 | 256,00 | -1,77% | 40,00 |
| 17.12.2024 | 264,27 | 264,85 | 260,17 | 260,60 | -1,39% | - |
| 16.12.2024 | 270,80 | 275,65 | 262,98 | 264,27 | -2,42% | - |
| 13.12.2024 | 272,55 | 274,17 | 270,55 | 270,83 | -0,61% | - |
| 12.12.2024 | 273,55 | 273,75 | 270,20 | 272,50 | -0,37% | - |
| 11.12.2024 | 272,52 | 275,25 | 270,70 | 273,52 | 0,37% | - |
| 10.12.2024 | 268,85 | 273,95 | 268,20 | 272,52 | 1,31% | - |
| 09.12.2024 | 267,05 | 269,10 | 263,75 | 269,00 | 0,97% | - |
| 06.12.2024 | 266,80 | 272,45 | 266,23 | 266,42 | -0,21% | - |
| 05.12.2024 | 272,02 | 273,58 | 263,45 | 266,98 | -1,84% | - |
| 04.12.2024 | 271,15 | 273,85 | 269,15 | 271,98 | 0,20% | 11,00 |
| 03.12.2024 | 276,48 | 276,95 | 268,92 | 271,42 | -1,88% | 1,00 |
| 02.12.2024 | 268,13 | 276,77 | 267,77 | 276,63 | 3,04% | 1,00 |
| 29.11.2024 | 267,88 | 272,98 | 266,77 | 268,48 | 0,22% | - |
| 28.11.2024 | 266,92 | 268,40 | 266,92 | 267,88 | 0,36% | - |
| 27.11.2024 | 267,10 | 272,10 | 264,83 | 266,92 | -0,16% | - |
| 26.11.2024 | 273,33 | 273,75 | 266,95 | 267,35 | -1,93% | 3,00 |
| 25.11.2024 | 269,10 | 274,85 | 267,67 | 272,63 | 0,66% | - |
| 22.11.2024 | 261,20 | 272,40 | 260,52 | 270,83 | 4,24% | 10,00 |
| 21.11.2024 | 256,00 | 262,30 | 254,33 | 259,80 | 1,39% | - |
| 20.11.2024 | 257,00 | 259,67 | 254,38 | 256,25 | -0,30% | - |
| 19.11.2024 | 261,17 | 262,58 | 257,00 | 257,02 | -1,60% | - |
| 18.11.2024 | 261,63 | 263,58 | 259,73 | 261,20 | -0,29% | - |
| 15.11.2024 | 263,15 | 265,17 | 258,80 | 261,95 | -0,50% | - |
| 14.11.2024 | 263,85 | 267,10 | 263,10 | 263,27 | -0,27% | - |
| 13.11.2024 | 262,77 | 264,80 | 261,42 | 263,98 | 0,46% | 1,00 |
| 12.11.2024 | 264,13 | 266,52 | 262,67 | 262,77 | -0,52% | - |
| 11.11.2024 | 269,25 | 272,15 | 262,73 | 264,15 | -1,89% | 15,00 |
| 08.11.2024 | 267,80 | 274,42 | 267,08 | 269,25 | 0,47% | - |
| 07.11.2024 | 269,33 | 270,63 | 265,67 | 268,00 | -0,40% | - |
| 06.11.2024 | 256,73 | 269,50 | 256,73 | 269,08 | 6,40% | 34,00 |
| 05.11.2024 | 248,55 | 252,98 | 248,02 | 252,90 | 1,73% | - |
| 04.11.2024 | 245,27 | 251,55 | 243,48 | 248,60 | 1,36% | - |
| 01.11.2024 | 243,98 | 249,63 | 243,98 | 245,27 | 0,41% | 12,00 |
| 31.10.2024 | 246,85 | 248,58 | 244,00 | 244,27 | -0,93% | - |
| 30.10.2024 | 248,60 | 250,27 | 246,50 | 246,58 | -0,81% | 20,00 |
| 29.10.2024 | 249,70 | 252,95 | 246,85 | 248,60 | -0,44% | 4,00 |
| 28.10.2024 | 252,10 | 255,02 | 249,43 | 249,70 | -1,14% | - |
| 25.10.2024 | 253,33 | 257,20 | 251,45 | 252,58 | -0,36% | 2,00 |
| 24.10.2024 | 270,90 | 273,63 | 252,70 | 253,50 | -6,43% | - |
| 23.10.2024 | 269,90 | 272,27 | 268,92 | 270,92 | 0,35% | - |
| 22.10.2024 | 272,42 | 272,42 | 267,67 | 269,98 | -0,90% | 45,00 |
| 21.10.2024 | 273,90 | 275,58 | 270,10 | 272,42 | -0,55% | - |
| 18.10.2024 | 275,45 | 276,75 | 273,40 | 273,92 | -0,54% | - |
| 17.10.2024 | 278,80 | 284,05 | 275,33 | 275,42 | -1,27% | - |
| 16.10.2024 | 276,20 | 279,67 | 274,05 | 278,98 | 1,04% | - |
| 15.10.2024 | 278,45 | 282,23 | 276,02 | 276,10 | -1,00% | - |
| 14.10.2024 | 276,63 | 280,70 | 273,58 | 278,88 | 0,82% | - |
| 11.10.2024 | 271,88 | 278,00 | 270,60 | 276,60 | 1,64% | - |
| 10.10.2024 | 275,10 | 276,20 | 270,88 | 272,15 | -1,19% | 67,00 |
| 09.10.2024 | 276,58 | 278,70 | 272,92 | 275,42 | -0,52% | - |
| 08.10.2024 | 267,75 | 277,17 | 266,85 | 276,88 | 3,39% | - |
| 07.10.2024 | 268,80 | 268,85 | 265,27 | 267,80 | 0,29% | - |
| 04.10.2024 | 264,63 | 270,70 | 264,63 | 267,02 | 0,87% | - |
| 03.10.2024 | 269,90 | 270,33 | 262,55 | 264,73 | -1,82% | 4,00 |
| 02.10.2024 | 266,75 | 270,23 | 264,67 | 269,63 | 1,08% | 10,00 |
| 01.10.2024 | 261,30 | 268,13 | 260,58 | 266,75 | 2,12% | 3,00 |
| 30.09.2024 | 256,15 | 261,85 | 254,20 | 261,20 | 1,81% | - |
| 27.09.2024 | 255,20 | 259,00 | 254,43 | 256,55 | 0,55% | - |
| 26.09.2024 | 252,30 | 256,40 | 251,98 | 255,15 | 1,09% | - |
| 25.09.2024 | 248,25 | 254,18 | 247,10 | 252,40 | 1,67% | - |
| 24.09.2024 | 249,15 | 250,18 | 246,13 | 248,25 | -0,32% | - |
| 23.09.2024 | 246,02 | 250,88 | 245,33 | 249,05 | 1,10% | 13,00 |
| 20.09.2024 | 245,33 | 247,15 | 242,98 | 246,35 | 0,40% | - |
| 19.09.2024 | 247,73 | 253,20 | 244,83 | 245,38 | -1,14% | - |
| 18.09.2024 | 249,05 | 250,63 | 246,95 | 248,20 | -0,38% | - |
| 17.09.2024 | 254,55 | 256,48 | 248,83 | 249,15 | -2,24% | 8,00 |
| 16.09.2024 | 255,55 | 257,77 | 252,90 | 254,85 | -0,23% | - |
| 13.09.2024 | 252,18 | 258,10 | 252,08 | 255,45 | 1,25% | - |
| 12.09.2024 | 245,93 | 252,98 | 245,93 | 252,30 | 0,63% | - |
| 11.09.2024 | 245,73 | 251,05 | 242,83 | 250,73 | 2,03% | - |
| 10.09.2024 | 247,23 | 248,40 | 243,10 | 245,73 | -0,58% | - |
| 09.09.2024 | 243,93 | 249,73 | 243,93 | 247,15 | 1,24% | - |
| 06.09.2024 | 243,75 | 247,20 | 240,60 | 244,13 | 0,14% | 45,00 |
| 05.09.2024 | 246,05 | 246,65 | 241,08 | 243,77 | -1,16% | - |
| 04.09.2024 | 243,00 | 246,83 | 240,48 | 246,63 | 1,60% | - |
| 03.09.2024 | 240,55 | 243,93 | 239,83 | 242,75 | 0,91% | 10,00 |
| 02.09.2024 | 241,90 | 241,93 | 240,02 | 240,55 | -0,54% | - |
| 30.08.2024 | 247,55 | 249,25 | 240,60 | 241,85 | -2,29% | 18,00 |
| 29.08.2024 | 245,73 | 250,65 | 244,25 | 247,52 | 2,51% | - |