43,160€
-1,19%
Echtzeit-Aktienkurs Tractor Supply Co.
Bid:
Ask:
Aktienkurse zur Tractor Supply Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 43,52 | 43,76 | 42,83 | 43,13 | -1,26% | - |
| 05.03.2026 | 43,58 | 43,96 | 42,61 | 43,68 | -0,21% | - |
| 04.03.2026 | 44,16 | 44,68 | 43,77 | 43,77 | -1,68% | 33,00 |
| 03.03.2026 | 45,01 | 45,01 | 43,74 | 44,52 | -0,54% | - |
| 02.03.2026 | 43,33 | 45,08 | 43,33 | 44,76 | 1,70% | - |
| 27.02.2026 | 43,52 | 44,03 | 42,63 | 44,01 | 1,13% | - |
| 26.02.2026 | 44,29 | 44,29 | 43,40 | 43,52 | -0,84% | - |
| 25.02.2026 | 45,56 | 45,56 | 43,80 | 43,89 | -2,97% | - |
| 24.02.2026 | 45,71 | 46,25 | 45,13 | 45,24 | -1,33% | - |
| 23.02.2026 | 44,94 | 46,04 | 44,38 | 45,85 | 2,12% | - |
| 20.02.2026 | 44,31 | 44,98 | 43,96 | 44,89 | 1,66% | - |
| 19.02.2026 | 44,58 | 44,88 | 43,83 | 44,16 | -1,27% | - |
| 18.02.2026 | 44,45 | 44,75 | 43,86 | 44,73 | 0,96% | - |
| 17.02.2026 | 46,37 | 46,87 | 43,85 | 44,30 | -4,45% | 10,00 |
| 16.02.2026 | 46,37 | 46,53 | 46,25 | 46,37 | 0,03% | 50,00 |
| 13.02.2026 | 46,61 | 46,80 | 45,57 | 46,36 | 1,15% | - |
| 12.02.2026 | 45,96 | 47,28 | 45,80 | 45,83 | -0,27% | - |
| 11.02.2026 | 45,34 | 46,06 | 45,11 | 45,95 | 0,87% | - |
| 10.02.2026 | 45,02 | 45,56 | 44,74 | 45,56 | 1,04% | - |
| 09.02.2026 | 47,04 | 47,04 | 45,01 | 45,09 | -3,31% | - |
| 06.02.2026 | 46,24 | 46,88 | 45,55 | 46,63 | 0,95% | - |
| 05.02.2026 | 46,81 | 47,08 | 45,98 | 46,19 | -1,57% | 275,00 |
| 04.02.2026 | 45,20 | 46,93 | 44,98 | 46,93 | 3,91% | - |
| 03.02.2026 | 44,94 | 45,93 | 44,05 | 45,16 | 0,87% | - |
| 02.02.2026 | 42,93 | 44,81 | 42,28 | 44,77 | 4,43% | 7,00 |
| 30.01.2026 | 42,93 | 43,60 | 42,05 | 42,88 | 0,78% | 700,00 |
| 29.01.2026 | 45,87 | 46,34 | 42,05 | 42,55 | -8,09% | 107,00 |
| 28.01.2026 | 46,40 | 47,06 | 46,07 | 46,29 | -0,47% | 1,00 |
| 27.01.2026 | 46,77 | 47,05 | 46,08 | 46,51 | -1,08% | 50,00 |
| 26.01.2026 | 46,25 | 47,39 | 45,70 | 47,02 | 2,28% | 15,00 |
| 23.01.2026 | 45,29 | 46,77 | 45,29 | 45,97 | 0,69% | - |
| 22.01.2026 | 45,50 | 46,64 | 45,12 | 45,66 | 0,95% | - |
| 21.01.2026 | 43,47 | 45,73 | 43,26 | 45,23 | 4,33% | 2,00 |
| 20.01.2026 | 43,53 | 44,06 | 42,78 | 43,35 | 0,55% | - |
| 19.01.2026 | 43,92 | 43,92 | 42,91 | 43,11 | -1,35% | - |
| 16.01.2026 | 43,72 | 44,22 | 42,78 | 43,70 | -0,11% | 31,00 |
| 15.01.2026 | 44,21 | 44,45 | 43,44 | 43,75 | -0,22% | - |
| 14.01.2026 | 44,46 | 44,58 | 43,68 | 43,85 | -1,00% | - |
| 13.01.2026 | 43,37 | 44,46 | 43,29 | 44,29 | 1,92% | - |
| 12.01.2026 | 44,34 | 44,34 | 43,39 | 43,46 | -1,82% | - |
| 09.01.2026 | 44,04 | 44,81 | 42,89 | 44,26 | 0,10% | 14,00 |
| 08.01.2026 | 42,78 | 44,69 | 42,06 | 44,22 | 2,96% | 1,00 |
| 07.01.2026 | 43,13 | 43,57 | 42,71 | 42,95 | -0,80% | - |
| 06.01.2026 | 42,52 | 43,31 | 42,15 | 43,29 | 1,45% | 75,00 |
| 05.01.2026 | 43,44 | 43,82 | 42,35 | 42,67 | -1,23% | 65,00 |
| 02.01.2026 | 43,27 | 43,34 | 42,39 | 43,20 | 0,12% | - |
| 30.12.2025 | 43,27 | 43,27 | 43,12 | 43,15 | 0,05% | - |
| 29.12.2025 | 43,74 | 43,92 | 42,91 | 43,13 | -0,28% | - |
| 23.12.2025 | 43,98 | 44,28 | 42,92 | 43,25 | -1,60% | 1,00 |
| 22.12.2025 | 43,64 | 44,04 | 43,45 | 43,96 | 0,29% | 21,00 |
| 19.12.2025 | 44,65 | 44,89 | 43,64 | 43,83 | -1,72% | - |
| 18.12.2025 | 45,68 | 46,03 | 44,44 | 44,59 | -2,34% | 100,00 |
| 17.12.2025 | 44,93 | 45,66 | 44,77 | 45,66 | 1,62% | 10,00 |
| 16.12.2025 | 44,79 | 45,30 | 44,32 | 44,93 | 0,02% | - |
| 15.12.2025 | 44,25 | 45,02 | 44,21 | 44,92 | 1,45% | - |
| 12.12.2025 | 44,14 | 44,63 | 44,02 | 44,28 | 0,23% | - |
| 11.12.2025 | 45,24 | 45,81 | 43,87 | 44,18 | -2,41% | 102,00 |
| 10.12.2025 | 45,12 | 45,66 | 44,90 | 45,27 | 0,53% | 2,00 |
| 09.12.2025 | 46,29 | 46,29 | 44,97 | 45,03 | -2,02% | 2,00 |
| 08.12.2025 | 46,45 | 46,70 | 45,82 | 45,96 | -1,40% | - |
| 05.12.2025 | 46,77 | 46,82 | 46,29 | 46,61 | -0,13% | 70,00 |
| 04.12.2025 | 46,39 | 46,71 | 45,83 | 46,67 | 0,02% | - |
| 03.12.2025 | 45,92 | 46,96 | 45,49 | 46,67 | 1,70% | - |
| 02.12.2025 | 46,15 | 46,62 | 45,63 | 45,89 | -1,10% | - |
| 01.12.2025 | 47,08 | 47,26 | 46,12 | 46,40 | -1,74% | 50,00 |
| 28.11.2025 | 47,22 | 47,50 | 46,79 | 47,22 | 0,18% | - |
| 27.11.2025 | 47,12 | 47,14 | 47,11 | 47,13 | -0,45% | - |
| 26.11.2025 | 47,22 | 47,49 | 46,60 | 47,35 | 0,58% | 2,00 |
| 25.11.2025 | 46,31 | 47,41 | 45,76 | 47,07 | 2,17% | 625,00 |
| 24.11.2025 | 46,01 | 47,80 | 45,23 | 46,07 | -0,35% | 109,00 |
| 21.11.2025 | 45,64 | 46,88 | 45,40 | 46,23 | 0,51% | - |
| 20.11.2025 | 45,43 | 46,30 | 45,42 | 46,00 | 0,66% | 3,00 |
| 19.11.2025 | 46,14 | 46,49 | 45,20 | 45,70 | -1,02% | 1,00 |
| 18.11.2025 | 46,31 | 46,49 | 45,02 | 46,17 | -0,14% | - |
| 17.11.2025 | 47,68 | 48,21 | 46,06 | 46,23 | -3,71% | - |
| 14.11.2025 | 48,24 | 48,76 | 47,73 | 48,01 | -0,66% | - |
| 13.11.2025 | 48,31 | 48,98 | 47,98 | 48,33 | 0,19% | - |
| 12.11.2025 | 48,30 | 48,56 | 47,44 | 48,24 | -1,07% | - |
| 11.11.2025 | 48,14 | 49,14 | 47,62 | 48,76 | 1,90% | - |
| 10.11.2025 | 46,91 | 48,40 | 46,61 | 47,85 | 2,18% | - |
| 07.11.2025 | 45,98 | 46,94 | 45,58 | 46,83 | 1,64% | 44,00 |
| 06.11.2025 | 46,78 | 47,13 | 45,79 | 46,08 | -1,89% | - |
| 05.11.2025 | 47,12 | 47,32 | 46,03 | 46,97 | 1,28% | 1.500,00 |
| 04.11.2025 | 45,43 | 46,41 | 45,06 | 46,38 | 2,51% | 31,00 |
| 03.11.2025 | 47,04 | 47,32 | 45,06 | 45,24 | -4,32% | 10,00 |
| 31.10.2025 | 46,88 | 47,33 | 46,29 | 47,28 | 0,64% | 25,00 |
| 30.10.2025 | 46,73 | 47,49 | 46,51 | 46,98 | -0,45% | - |
| 29.10.2025 | 47,59 | 47,83 | 46,58 | 47,19 | -0,46% | - |
| 28.10.2025 | 48,35 | 48,59 | 47,17 | 47,41 | -1,73% | - |
| 27.10.2025 | 48,42 | 48,92 | 47,89 | 48,24 | 0,12% | - |
| 24.10.2025 | 48,66 | 49,99 | 48,16 | 48,18 | -0,96% | - |
| 23.10.2025 | 47,23 | 50,12 | 44,66 | 48,65 | 2,84% | 3,00 |
| 22.10.2025 | 46,95 | 47,58 | 46,95 | 47,31 | 0,09% | - |
| 21.10.2025 | 47,53 | 47,86 | 47,08 | 47,27 | -0,51% | - |
| 20.10.2025 | 47,35 | 47,70 | 46,88 | 47,51 | 0,63% | - |
| 17.10.2025 | 46,97 | 47,61 | 46,52 | 47,21 | 0,26% | 29,00 |
| 16.10.2025 | 47,92 | 48,27 | 46,98 | 47,09 | -2,60% | - |
| 15.10.2025 | 48,23 | 48,66 | 47,77 | 48,35 | 0,76% | - |
| 14.10.2025 | 47,49 | 47,99 | 47,04 | 47,98 | 1,33% | - |
| 13.10.2025 | 46,68 | 47,80 | 46,68 | 47,35 | 1,87% | - |