29,460€
0,63%
Echtzeit-Aktienkurs Tractor Supply Co.
Bid:
Ask:
Aktienkurse zur Tractor Supply Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 29,19 | 29,47 | 29,19 | 29,46 | 0,61% | - |
| 20.10.2026 | 29,42 | 29,75 | 29,13 | 29,28 | -0,08% | - |
| 19.10.2026 | 29,81 | 29,94 | 28,87 | 29,30 | -1,12% | - |
| 16.10.2026 | 29,76 | 30,35 | 29,51 | 29,63 | 0,65% | - |
| 15.10.2026 | 29,33 | 30,09 | 28,93 | 29,44 | 0,44% | - |
| 14.10.2026 | 30,02 | 30,49 | 29,03 | 29,31 | -1,04% | - |
| 13.10.2026 | 29,80 | 30,37 | 29,62 | 29,62 | -1,00% | 34,00 |
| 12.10.2026 | 30,13 | 30,28 | 29,28 | 29,92 | -0,65% | - |
| 09.10.2026 | 29,89 | 30,17 | 29,54 | 30,11 | 1,39% | - |
| 08.10.2026 | 29,05 | 29,79 | 28,86 | 29,70 | 1,92% | - |
| 07.10.2026 | 28,74 | 29,40 | 28,70 | 29,14 | 1,18% | - |
| 06.10.2026 | 27,99 | 28,98 | 27,71 | 28,80 | 3,09% | - |
| 05.10.2026 | 27,63 | 28,00 | 27,23 | 27,94 | 0,99% | - |
| 02.10.2026 | 27,99 | 28,63 | 27,65 | 27,66 | -1,61% | - |
| 01.10.2026 | 27,65 | 28,17 | 27,20 | 28,12 | 2,19% | 1,00 |
| 30.09.2026 | 27,78 | 28,00 | 27,33 | 27,51 | -1,21% | - |
| 29.09.2026 | 28,20 | 28,46 | 27,85 | 27,85 | -0,86% | - |
| 28.09.2026 | 28,43 | 28,54 | 27,80 | 28,09 | -1,08% | - |
| 25.09.2026 | 27,58 | 28,53 | 27,51 | 28,40 | 2,48% | - |
| 24.09.2026 | 28,36 | 28,86 | 27,64 | 27,71 | -2,24% | - |
| 23.09.2026 | 28,61 | 28,96 | 28,08 | 28,35 | -1,57% | - |
| 22.09.2026 | 28,13 | 29,09 | 28,12 | 28,80 | 2,12% | - |
| 21.09.2026 | 28,13 | 28,51 | 27,78 | 28,20 | 0,09% | - |
| 18.09.2026 | 28,56 | 28,74 | 28,16 | 28,18 | -2,09% | 17,00 |
| 17.09.2026 | 28,74 | 28,97 | 28,34 | 28,78 | 0,04% | 3,00 |
| 16.09.2026 | 28,62 | 29,43 | 28,49 | 28,77 | 0,64% | - |
| 15.09.2026 | 29,35 | 29,35 | 28,22 | 28,59 | -1,47% | - |
| 14.09.2026 | 28,64 | 29,42 | 28,34 | 29,01 | 1,19% | 617,00 |
| 11.09.2026 | 29,21 | 29,34 | 28,57 | 28,67 | -0,59% | - |
| 10.09.2026 | 28,92 | 29,54 | 28,62 | 28,84 | -1,63% | 2,00 |
| 09.09.2026 | 30,39 | 30,52 | 28,62 | 29,32 | -2,96% | 3,00 |
| 08.09.2026 | 30,19 | 30,78 | 29,89 | 30,21 | 0,10% | 2,00 |
| 07.09.2026 | 30,14 | 30,21 | 30,14 | 30,18 | -0,89% | - |
| 04.09.2026 | 29,62 | 30,53 | 29,42 | 30,46 | 2,28% | - |
| 03.09.2026 | 30,21 | 30,59 | 29,35 | 29,78 | -1,41% | 2,00 |
| 02.09.2026 | 29,94 | 30,65 | 29,84 | 30,20 | 0,60% | - |
| 01.09.2026 | 29,99 | 30,60 | 29,89 | 30,02 | -0,07% | - |
| 31.08.2026 | 29,93 | 30,56 | 29,63 | 30,05 | 0,27% | 6,00 |
| 28.08.2026 | 29,78 | 30,31 | 29,71 | 29,97 | 1,24% | - |
| 27.08.2026 | 30,04 | 30,46 | 29,60 | 29,60 | -1,80% | 1.000,00 |
| 26.08.2026 | 30,40 | 30,64 | 29,87 | 30,14 | -0,86% | 117,00 |
| 25.08.2026 | 30,80 | 30,93 | 30,38 | 30,40 | -1,04% | 17,00 |
| 24.08.2026 | 29,65 | 30,95 | 29,57 | 30,72 | 2,54% | - |
| 21.08.2026 | 30,01 | 30,28 | 29,77 | 29,96 | -0,03% | 350,00 |
| 20.08.2026 | 30,35 | 30,52 | 29,64 | 29,97 | -1,69% | - |
| 19.08.2026 | 30,14 | 30,90 | 29,85 | 30,49 | 0,78% | - |
| 18.08.2026 | 30,12 | 30,98 | 29,77 | 30,25 | 0,83% | 50,00 |
| 17.08.2026 | 30,88 | 31,20 | 29,94 | 30,00 | -3,24% | 100,00 |
| 14.08.2026 | 31,21 | 31,47 | 30,88 | 31,01 | -1,15% | - |
| 13.08.2026 | 31,63 | 31,97 | 30,89 | 31,37 | -1,17% | 300,00 |
| 12.08.2026 | 30,91 | 31,74 | 30,28 | 31,74 | 3,55% | - |
| 11.08.2026 | 30,01 | 31,54 | 29,83 | 30,65 | 2,01% | - |
| 10.08.2026 | 29,87 | 30,16 | 29,23 | 30,05 | 0,64% | - |
| 07.08.2026 | 29,58 | 29,86 | 28,87 | 29,86 | 0,70% | 38,00 |
| 06.08.2026 | 29,11 | 29,83 | 28,94 | 29,65 | 3,15% | - |
| 05.08.2026 | 28,75 | 29,19 | 28,58 | 28,74 | 0,10% | - |
| 04.08.2026 | 27,95 | 28,73 | 27,54 | 28,71 | 3,36% | 1,00 |
| 03.08.2026 | 26,83 | 27,90 | 26,73 | 27,78 | 4,29% | - |
| 31.07.2026 | 26,08 | 26,66 | 26,06 | 26,64 | 2,55% | 19,00 |
| 30.07.2026 | 27,21 | 27,33 | 25,60 | 25,98 | -4,08% | 54,00 |
| 29.07.2026 | 27,67 | 27,90 | 27,03 | 27,08 | -2,22% | 37,00 |
| 28.07.2026 | 27,81 | 28,48 | 27,63 | 27,70 | -1,58% | 36,00 |
| 27.07.2026 | 27,11 | 28,34 | 27,04 | 28,14 | 3,88% | 6,00 |
| 24.07.2026 | 26,64 | 27,14 | 26,10 | 27,09 | 1,93% | - |
| 23.07.2026 | 25,81 | 27,45 | 25,29 | 26,58 | 3,14% | 306,00 |
| 22.07.2026 | 26,05 | 26,49 | 25,74 | 25,77 | -1,60% | - |
| 21.07.2026 | 26,74 | 26,85 | 25,77 | 26,19 | -1,17% | 38,00 |
| 20.07.2026 | 26,71 | 26,96 | 26,39 | 26,50 | -0,73% | - |
| 17.07.2026 | 27,04 | 27,91 | 26,53 | 26,69 | -1,54% | 350,00 |
| 16.07.2026 | 26,35 | 27,32 | 26,25 | 27,11 | 2,48% | 103,00 |
| 15.07.2026 | 26,71 | 27,39 | 26,41 | 26,46 | -0,77% | - |
| 14.07.2026 | 26,53 | 26,75 | 25,97 | 26,66 | 0,88% | 60,00 |
| 13.07.2026 | 26,66 | 27,02 | 26,30 | 26,43 | -0,80% | 21,00 |
| 10.07.2026 | 26,26 | 26,74 | 26,19 | 26,64 | 1,41% | - |
| 09.07.2026 | 25,91 | 26,47 | 25,32 | 26,27 | 1,71% | 25,00 |
| 08.07.2026 | 26,66 | 26,82 | 25,69 | 25,83 | -3,47% | 4,00 |
| 07.07.2026 | 26,45 | 27,26 | 26,40 | 26,76 | 1,32% | 77,00 |
| 06.07.2026 | 27,91 | 28,09 | 26,23 | 26,41 | -5,36% | 12,00 |
| 03.07.2026 | 27,75 | 27,95 | 27,75 | 27,90 | 0,45% | - |
| 02.07.2026 | 28,33 | 28,48 | 27,49 | 27,78 | -1,89% | - |
| 01.07.2026 | 27,73 | 28,54 | 27,61 | 28,31 | 2,05% | 40,00 |
| 30.06.2026 | 27,32 | 27,74 | 27,20 | 27,74 | 0,89% | - |
| 29.06.2026 | 27,59 | 27,81 | 27,14 | 27,50 | 0,75% | - |
| 26.06.2026 | 27,03 | 27,79 | 26,66 | 27,29 | 1,96% | - |
| 25.06.2026 | 26,19 | 27,61 | 26,18 | 26,77 | 1,02% | - |
| 24.06.2026 | 26,14 | 26,68 | 26,13 | 26,50 | 0,36% | 20,00 |
| 23.06.2026 | 26,09 | 26,62 | 26,06 | 26,40 | 1,80% | - |
| 22.06.2026 | 26,32 | 26,54 | 25,80 | 25,94 | -1,43% | 44,00 |
| 19.06.2026 | 26,26 | 26,38 | 26,26 | 26,31 | -0,37% | 1,00 |
| 18.06.2026 | 25,88 | 26,59 | 25,84 | 26,41 | 1,82% | - |
| 17.06.2026 | 26,11 | 26,56 | 25,85 | 25,94 | 1,20% | 55,00 |
| 16.06.2026 | 26,48 | 26,90 | 25,49 | 25,63 | -3,33% | - |
| 15.06.2026 | 27,02 | 27,27 | 26,31 | 26,51 | -1,14% | 150,00 |
| 12.06.2026 | 26,94 | 27,24 | 26,73 | 26,82 | -0,43% | - |
| 11.06.2026 | 26,61 | 27,04 | 26,36 | 26,93 | 1,55% | 50,00 |
| 10.06.2026 | 26,03 | 26,71 | 25,78 | 26,52 | 2,40% | - |
| 09.06.2026 | 26,24 | 26,39 | 25,87 | 25,90 | -1,29% | 75,00 |
| 08.06.2026 | 25,98 | 26,61 | 25,31 | 26,24 | 0,87% | - |
| 05.06.2026 | 25,21 | 26,14 | 25,09 | 26,01 | 3,32% | 85,00 |
| 04.06.2026 | 25,24 | 25,92 | 25,01 | 25,18 | 2,50% | 1,00 |