51,720€
0,93%
Echtzeit-Aktienkurs Tractor Supply Co.
Bid:
Ask:
Aktienkurse zur Tractor Supply Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.06.2025 | 44,96 | 45,66 | 44,41 | 44,71 | -0,61% | - |
| 05.06.2025 | 43,19 | 45,50 | 42,95 | 44,98 | 4,03% | - |
| 04.06.2025 | 42,91 | 43,94 | 42,91 | 43,24 | 0,19% | - |
| 03.06.2025 | 41,78 | 43,27 | 41,67 | 43,16 | 3,27% | - |
| 02.06.2025 | 42,73 | 42,73 | 41,38 | 41,79 | -1,91% | - |
| 30.05.2025 | 43,26 | 43,51 | 42,51 | 42,60 | -1,07% | - |
| 29.05.2025 | 43,44 | 44,68 | 42,70 | 43,07 | -0,94% | - |
| 28.05.2025 | 44,35 | 44,53 | 43,35 | 43,47 | -2,12% | - |
| 27.05.2025 | 43,79 | 44,81 | 43,79 | 44,42 | 1,05% | - |
| 26.05.2025 | 43,70 | 44,34 | 43,57 | 43,96 | 0,52% | - |
| 23.05.2025 | 44,04 | 44,14 | 43,17 | 43,73 | -0,74% | 25,00 |
| 22.05.2025 | 44,38 | 44,59 | 43,38 | 44,05 | -0,30% | - |
| 21.05.2025 | 45,78 | 45,78 | 44,06 | 44,19 | -3,39% | 10,00 |
| 20.05.2025 | 47,06 | 47,25 | 45,56 | 45,74 | -2,78% | - |
| 19.05.2025 | 46,76 | 47,48 | 46,30 | 47,05 | -0,99% | 175,00 |
| 16.05.2025 | 46,65 | 47,53 | 46,40 | 47,52 | 1,87% | - |
| 15.05.2025 | 46,09 | 46,64 | 45,34 | 46,64 | 1,39% | 260,00 |
| 14.05.2025 | 46,78 | 46,94 | 45,93 | 46,01 | -1,68% | - |
| 13.05.2025 | 47,77 | 47,77 | 46,23 | 46,79 | -1,45% | - |
| 12.05.2025 | 46,58 | 49,25 | 46,50 | 47,48 | 4,16% | - |
| 09.05.2025 | 45,80 | 45,94 | 44,79 | 45,59 | -0,51% | - |
| 08.05.2025 | 45,11 | 46,28 | 45,06 | 45,82 | 1,60% | - |
| 07.05.2025 | 45,58 | 45,58 | 44,37 | 45,10 | 0,42% | - |
| 06.05.2025 | 45,52 | 45,52 | 44,56 | 44,91 | -0,84% | - |
| 05.05.2025 | 44,54 | 45,62 | 44,38 | 45,29 | 0,68% | 75,00 |
| 02.05.2025 | 44,58 | 45,36 | 44,27 | 44,98 | 0,54% | - |
| 30.04.2025 | 43,00 | 44,88 | 42,92 | 44,74 | 2,04% | - |
| 29.04.2025 | 43,03 | 43,85 | 42,46 | 43,85 | 2,20% | - |
| 28.04.2025 | 43,61 | 44,74 | 42,27 | 42,90 | -2,45% | 40,00 |
| 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% | - |