46,750€
1,92%
Echtzeit-Aktienkurs Tractor Supply Co.
Bid:
Ask:
Aktienkurse zur Tractor Supply Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |