43,980€
2,11%
Echtzeit-Aktienkurs Tractor Supply Co.
Bid:
Ask:
Aktienkurse zur Tractor Supply Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 42,89 | 44,10 | 42,75 | 43,98 | 2,11% | 35,00 |
| 24.04.2025 | 44,82 | 44,82 | 41,22 | 43,07 | -3,94% | 83,00 |
| 23.04.2025 | 44,93 | 45,78 | 44,47 | 44,84 | 1,91% | - |
| 22.04.2025 | 43,03 | 44,66 | 42,84 | 44,00 | -0,15% | - |
| 17.04.2025 | 44,75 | 44,75 | 43,32 | 44,06 | 1,67% | - |
| 16.04.2025 | 45,20 | 45,20 | 43,22 | 43,34 | -4,10% | 4,00 |
| 15.04.2025 | 45,97 | 46,27 | 45,10 | 45,20 | -1,59% | - |
| 14.04.2025 | 46,20 | 46,62 | 45,37 | 45,93 | 0,85% | - |
| 11.04.2025 | 45,48 | 46,32 | 43,78 | 45,54 | -0,62% | - |
| 10.04.2025 | 46,91 | 46,91 | 44,70 | 45,83 | -2,51% | - |
| 09.04.2025 | 42,49 | 47,19 | 42,25 | 47,01 | 7,34% | - |
| 08.04.2025 | 45,25 | 46,71 | 43,30 | 43,79 | -3,03% | - |
| 07.04.2025 | 45,89 | 47,70 | 44,51 | 45,16 | -5,59% | 766,00 |
| 04.04.2025 | 50,46 | 50,65 | 47,82 | 47,84 | -5,46% | 454,00 |
| 03.04.2025 | 51,20 | 51,20 | 48,20 | 50,60 | -1,43% | - |
| 02.04.2025 | 51,23 | 51,56 | 50,25 | 51,33 | 0,51% | - |
| 01.04.2025 | 50,76 | 51,34 | 50,46 | 51,07 | 0,23% | - |
| 31.03.2025 | 49,06 | 51,28 | 48,65 | 50,96 | 3,17% | 65,00 |
| 28.03.2025 | 50,16 | 50,82 | 49,26 | 49,39 | -1,51% | - |
| 27.03.2025 | 50,03 | 50,64 | 49,67 | 50,15 | 0,15% | - |
| 26.03.2025 | 49,18 | 50,26 | 48,65 | 50,07 | 2,06% | - |
| 25.03.2025 | 49,60 | 49,90 | 48,64 | 49,06 | -0,94% | - |
| 24.03.2025 | 48,24 | 49,64 | 48,24 | 49,53 | 2,14% | 15,00 |
| 21.03.2025 | 47,77 | 48,57 | 47,13 | 48,49 | 1,44% | - |
| 20.03.2025 | 48,80 | 49,03 | 47,72 | 47,80 | -1,33% | - |
| 19.03.2025 | 48,12 | 48,56 | 47,79 | 48,44 | 0,81% | 300,00 |
| 18.03.2025 | 48,61 | 48,77 | 47,93 | 48,05 | -1,30% | - |
| 17.03.2025 | 47,53 | 48,96 | 47,33 | 48,68 | 2,93% | 50,00 |
| 14.03.2025 | 47,61 | 48,42 | 47,29 | 47,30 | -0,93% | - |
| 13.03.2025 | 47,83 | 48,61 | 47,54 | 47,74 | -0,93% | 100,00 |
| 12.03.2025 | 49,82 | 50,04 | 47,96 | 48,19 | -2,44% | - |
| 11.03.2025 | 52,62 | 53,32 | 49,27 | 49,40 | -6,18% | 50,00 |
| 10.03.2025 | 52,13 | 55,10 | 51,42 | 52,66 | 0,31% | - |
| 07.03.2025 | 50,21 | 52,66 | 49,79 | 52,49 | 3,77% | 19,00 |
| 06.03.2025 | 50,93 | 50,93 | 49,99 | 50,59 | -0,67% | 69,00 |
| 05.03.2025 | 51,86 | 52,27 | 50,30 | 50,93 | -1,88% | - |
| 04.03.2025 | 52,35 | 52,90 | 51,58 | 51,90 | -0,88% | - |
| 03.03.2025 | 52,92 | 53,44 | 52,17 | 52,36 | -1,87% | - |
| 28.02.2025 | 53,11 | 53,39 | 52,30 | 53,36 | 1,46% | - |
| 27.02.2025 | 52,92 | 53,33 | 52,39 | 52,59 | 0,01% | 50,00 |
| 26.02.2025 | 54,43 | 54,64 | 52,39 | 52,59 | -2,83% | - |
| 25.02.2025 | 53,53 | 54,85 | 53,10 | 54,12 | 1,06% | - |
| 24.02.2025 | 53,89 | 54,34 | 52,89 | 53,55 | -0,64% | - |
| 21.02.2025 | 54,74 | 55,36 | 53,62 | 53,89 | -1,99% | - |
| 20.02.2025 | 55,20 | 55,46 | 54,77 | 54,99 | -0,83% | - |
| 19.02.2025 | 55,12 | 55,78 | 54,12 | 55,45 | 0,34% | - |
| 18.02.2025 | 55,22 | 55,57 | 54,27 | 55,26 | 0,21% | - |
| 17.02.2025 | 54,46 | 55,30 | 54,46 | 55,14 | 1,08% | 10,00 |
| 14.02.2025 | 54,54 | 54,68 | 53,91 | 54,55 | 0,11% | 100,00 |
| 13.02.2025 | 53,82 | 54,83 | 53,34 | 54,49 | 1,28% | - |
| 12.02.2025 | 52,78 | 53,81 | 52,28 | 53,80 | 1,34% | - |
| 11.02.2025 | 52,71 | 53,11 | 52,19 | 53,09 | 0,59% | - |
| 10.02.2025 | 51,36 | 52,99 | 51,33 | 52,78 | 2,92% | - |
| 07.02.2025 | 50,82 | 51,41 | 50,82 | 51,29 | 0,52% | - |
| 06.02.2025 | 51,42 | 51,89 | 50,81 | 51,02 | -0,94% | - |
| 05.02.2025 | 52,19 | 52,19 | 51,28 | 51,51 | -1,05% | - |
| 04.02.2025 | 53,43 | 53,43 | 51,78 | 52,05 | -1,81% | - |
| 03.02.2025 | 52,00 | 53,70 | 51,85 | 53,01 | 1,12% | 100,00 |
| 31.01.2025 | 52,56 | 53,30 | 51,39 | 52,43 | 0,56% | 458,00 |
| 30.01.2025 | 54,86 | 55,33 | 51,48 | 52,14 | -5,18% | - |
| 29.01.2025 | 53,69 | 56,19 | 53,69 | 54,99 | -0,05% | - |
| 28.01.2025 | 55,23 | 56,49 | 55,00 | 55,02 | -0,35% | 10,00 |
| 27.01.2025 | 55,17 | 55,81 | 53,88 | 55,21 | -0,05% | - |
| 24.01.2025 | 54,90 | 55,25 | 54,53 | 55,24 | 0,34% | - |
| 23.01.2025 | 55,21 | 56,10 | 54,70 | 55,05 | -0,33% | - |
| 22.01.2025 | 53,36 | 55,76 | 53,36 | 55,24 | 1,13% | 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% | - |