48,420€
-0,47%
Echtzeit-Aktienkurs Tractor Supply Co.
Bid:
Ask:
Aktienkurse zur Tractor Supply Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.10.2025 | 46,57 | 47,40 | 46,07 | 46,48 | -0,10% | 2,00 |
| 09.10.2025 | 46,33 | 48,33 | 46,32 | 46,53 | -0,12% | - |
| 08.10.2025 | 46,29 | 46,80 | 45,78 | 46,59 | 1,53% | - |
| 07.10.2025 | 46,75 | 47,02 | 45,64 | 45,88 | -1,73% | 169,00 |
| 06.10.2025 | 47,41 | 48,31 | 46,69 | 46,69 | -1,74% | 1,00 |
| 03.10.2025 | 48,00 | 48,15 | 47,23 | 47,52 | -0,88% | 102,00 |
| 02.10.2025 | 47,77 | 48,22 | 47,35 | 47,94 | 0,19% | 75,00 |
| 01.10.2025 | 48,45 | 48,82 | 47,74 | 47,85 | -1,26% | 2,00 |
| 30.09.2025 | 48,34 | 48,65 | 47,74 | 48,46 | 0,25% | 1,00 |
| 29.09.2025 | 48,35 | 48,55 | 47,68 | 48,34 | 0,02% | - |
| 26.09.2025 | 48,37 | 49,08 | 48,11 | 48,33 | -0,37% | - |
| 25.09.2025 | 48,83 | 49,05 | 48,35 | 48,51 | -0,93% | 32,00 |
| 24.09.2025 | 49,49 | 50,00 | 48,76 | 48,97 | -1,22% | 2,00 |
| 23.09.2025 | 49,33 | 49,71 | 49,24 | 49,57 | 0,29% | - |
| 22.09.2025 | 50,85 | 50,86 | 49,42 | 49,43 | -2,99% | - |
| 19.09.2025 | 50,80 | 51,17 | 50,25 | 50,95 | 0,50% | - |
| 18.09.2025 | 50,61 | 51,34 | 49,97 | 50,70 | 1,28% | - |
| 17.09.2025 | 49,40 | 50,65 | 49,40 | 50,05 | 0,70% | - |
| 16.09.2025 | 50,59 | 50,82 | 49,25 | 49,71 | -2,35% | - |
| 15.09.2025 | 51,50 | 51,98 | 50,60 | 50,90 | -1,37% | - |
| 12.09.2025 | 51,14 | 51,69 | 50,64 | 51,61 | 0,95% | - |
| 11.09.2025 | 49,98 | 51,21 | 49,92 | 51,12 | 2,29% | 65,00 |
| 10.09.2025 | 51,72 | 51,72 | 49,76 | 49,98 | -0,95% | - |
| 09.09.2025 | 51,09 | 51,40 | 50,23 | 50,46 | -1,27% | - |
| 08.09.2025 | 51,76 | 51,93 | 50,32 | 51,11 | -0,96% | - |
| 05.09.2025 | 52,05 | 52,26 | 51,14 | 51,60 | -0,84% | - |
| 04.09.2025 | 51,57 | 52,21 | 51,57 | 52,04 | 0,94% | - |
| 03.09.2025 | 52,85 | 53,25 | 51,46 | 51,55 | -2,50% | - |
| 02.09.2025 | 52,80 | 53,34 | 52,40 | 52,87 | 0,14% | - |
| 01.09.2025 | 52,65 | 52,84 | 52,45 | 52,80 | -0,01% | - |
| 29.08.2025 | 53,63 | 53,89 | 52,73 | 52,80 | -1,57% | 1,00 |
| 28.08.2025 | 53,34 | 53,74 | 52,67 | 53,64 | -0,01% | - |
| 27.08.2025 | 52,59 | 54,27 | 52,59 | 53,65 | 1,20% | 4,00 |
| 26.08.2025 | 52,93 | 53,27 | 52,43 | 53,01 | -0,01% | - |
| 25.08.2025 | 52,45 | 53,17 | 52,17 | 53,02 | 0,85% | 6,00 |
| 22.08.2025 | 52,56 | 53,03 | 52,03 | 52,57 | 0,13% | - |
| 21.08.2025 | 52,44 | 52,75 | 51,77 | 52,50 | 0,27% | - |
| 20.08.2025 | 53,48 | 53,80 | 52,29 | 52,36 | -2,06% | - |
| 19.08.2025 | 52,26 | 53,66 | 52,19 | 53,46 | 2,04% | - |
| 18.08.2025 | 51,72 | 52,91 | 51,62 | 52,39 | 1,32% | - |
| 15.08.2025 | 51,37 | 51,75 | 50,87 | 51,71 | 0,91% | - |
| 14.08.2025 | 51,02 | 51,48 | 50,20 | 51,25 | 0,39% | - |
| 13.08.2025 | 50,73 | 51,22 | 50,43 | 51,05 | 0,45% | 5,00 |
| 12.08.2025 | 51,25 | 51,62 | 50,46 | 50,82 | -0,90% | - |
| 11.08.2025 | 50,82 | 51,63 | 50,75 | 51,28 | 0,73% | - |
| 08.08.2025 | 51,46 | 51,74 | 50,77 | 50,91 | -1,11% | - |
| 07.08.2025 | 51,78 | 52,17 | 51,12 | 51,48 | -0,38% | - |
| 06.08.2025 | 51,64 | 51,94 | 50,92 | 51,67 | 0,02% | - |
| 05.08.2025 | 51,44 | 52,01 | 51,16 | 51,66 | 0,39% | - |
| 04.08.2025 | 49,73 | 51,47 | 49,73 | 51,46 | 5,00% | - |
| 01.08.2025 | 49,88 | 49,88 | 48,01 | 49,01 | -1,69% | - |
| 31.07.2025 | 50,39 | 51,37 | 49,38 | 49,86 | -1,54% | 600,00 |
| 30.07.2025 | 50,76 | 51,22 | 50,36 | 50,64 | -0,04% | - |
| 29.07.2025 | 49,93 | 51,27 | 49,93 | 50,66 | 1,06% | - |
| 28.07.2025 | 50,80 | 51,65 | 49,86 | 50,13 | -0,81% | 1,00 |
| 25.07.2025 | 50,92 | 51,13 | 49,90 | 50,54 | -0,01% | - |
| 24.07.2025 | 51,04 | 54,66 | 49,27 | 50,54 | -0,35% | 270,00 |
| 23.07.2025 | 50,35 | 51,23 | 49,82 | 50,72 | 0,94% | - |
| 22.07.2025 | 49,09 | 50,33 | 48,91 | 50,25 | 2,29% | - |
| 21.07.2025 | 48,66 | 49,65 | 48,50 | 49,12 | 0,92% | - |
| 18.07.2025 | 49,00 | 49,51 | 48,09 | 48,67 | -0,70% | - |
| 17.07.2025 | 48,16 | 49,11 | 47,74 | 49,02 | 1,71% | 7,00 |
| 16.07.2025 | 48,41 | 48,83 | 46,77 | 48,19 | -0,84% | - |
| 15.07.2025 | 49,76 | 50,13 | 48,60 | 48,60 | -2,33% | - |
| 14.07.2025 | 48,57 | 49,76 | 48,09 | 49,76 | 2,40% | - |
| 11.07.2025 | 49,09 | 49,18 | 48,55 | 48,59 | -1,12% | - |
| 10.07.2025 | 48,81 | 49,66 | 48,58 | 49,14 | 0,61% | 5,00 |
| 09.07.2025 | 48,30 | 48,89 | 48,14 | 48,84 | 0,98% | - |
| 08.07.2025 | 48,48 | 48,70 | 47,42 | 48,37 | -0,11% | - |
| 07.07.2025 | 46,43 | 48,56 | 46,16 | 48,42 | 4,70% | - |
| 04.07.2025 | 46,51 | 46,51 | 46,20 | 46,24 | -0,64% | - |
| 03.07.2025 | 46,75 | 47,21 | 46,09 | 46,54 | -0,35% | - |
| 02.07.2025 | 45,81 | 47,00 | 45,73 | 46,71 | 1,82% | - |
| 01.07.2025 | 44,64 | 46,38 | 44,26 | 45,87 | 2,38% | - |
| 30.06.2025 | 44,02 | 44,91 | 43,88 | 44,80 | 1,45% | - |
| 27.06.2025 | 44,11 | 44,79 | 43,80 | 44,16 | -0,28% | - |
| 26.06.2025 | 45,40 | 45,40 | 43,99 | 44,29 | -2,27% | - |
| 25.06.2025 | 46,10 | 46,28 | 45,16 | 45,32 | -1,71% | - |
| 24.06.2025 | 46,55 | 46,82 | 45,02 | 46,10 | -0,57% | - |
| 23.06.2025 | 45,59 | 46,47 | 45,52 | 46,37 | 1,68% | - |
| 20.06.2025 | 44,79 | 45,77 | 44,79 | 45,60 | 1,80% | - |
| 19.06.2025 | 45,27 | 45,38 | 44,77 | 44,79 | -1,24% | - |
| 18.06.2025 | 44,63 | 45,50 | 44,23 | 45,36 | 2,16% | - |
| 17.06.2025 | 44,67 | 45,09 | 44,13 | 44,40 | -0,65% | - |
| 16.06.2025 | 44,70 | 44,97 | 44,37 | 44,69 | 0,20% | 80,00 |
| 13.06.2025 | 44,56 | 45,20 | 44,05 | 44,60 | -0,20% | - |
| 12.06.2025 | 44,45 | 45,01 | 43,84 | 44,69 | -0,04% | 75,00 |
| 11.06.2025 | 44,96 | 45,17 | 44,27 | 44,70 | -0,68% | - |
| 10.06.2025 | 44,50 | 45,09 | 44,01 | 45,01 | 1,75% | - |
| 09.06.2025 | 44,85 | 45,06 | 43,97 | 44,24 | -1,05% | - |