27,033€
0,41%
Echtzeit-Aktienkurs Tractor Supply Co.
Bid:
Ask:
Aktienkurse zur Tractor Supply Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 27,00 | 27,07 | 26,99 | 27,04 | 0,44% | - |
| 07.05.2026 | 27,85 | 27,89 | 26,85 | 26,92 | -2,00% | 1,00 |
| 06.05.2026 | 28,04 | 28,38 | 27,33 | 27,47 | -2,42% | 100,00 |
| 05.05.2026 | 27,60 | 28,19 | 27,32 | 28,15 | 0,95% | 291,00 |
| 04.05.2026 | 28,89 | 29,39 | 27,75 | 27,89 | -5,98% | - |
| 30.04.2026 | 29,91 | 29,92 | 29,42 | 29,66 | 0,72% | 218,00 |
| 29.04.2026 | 30,41 | 30,58 | 29,38 | 29,45 | -2,80% | - |
| 28.04.2026 | 30,41 | 31,10 | 30,16 | 30,30 | -0,53% | - |
| 27.04.2026 | 31,38 | 31,49 | 30,40 | 30,46 | -2,85% | - |
| 24.04.2026 | 32,75 | 32,89 | 31,33 | 31,35 | -4,52% | - |
| 23.04.2026 | 33,15 | 33,39 | 32,57 | 32,83 | -0,14% | - |
| 22.04.2026 | 33,99 | 34,21 | 32,71 | 32,88 | -1,51% | - |
| 21.04.2026 | 38,17 | 38,49 | 33,14 | 33,38 | -12,26% | 432,00 |
| 20.04.2026 | 38,17 | 38,40 | 37,49 | 38,05 | -0,01% | 2,00 |
| 17.04.2026 | 38,06 | 38,38 | 37,80 | 38,05 | 0,69% | - |
| 16.04.2026 | 38,07 | 38,41 | 37,61 | 37,79 | -0,25% | 1,00 |
| 15.04.2026 | 38,17 | 38,58 | 37,66 | 37,88 | -0,77% | - |
| 14.04.2026 | 38,65 | 38,96 | 38,17 | 38,18 | -0,82% | - |
| 13.04.2026 | 38,41 | 38,67 | 37,84 | 38,50 | 0,18% | 34,00 |
| 10.04.2026 | 39,00 | 39,17 | 38,27 | 38,43 | -1,61% | - |
| 09.04.2026 | 38,40 | 39,18 | 38,14 | 39,05 | 1,32% | 100,00 |
| 08.04.2026 | 37,63 | 38,96 | 37,63 | 38,54 | 2,84% | - |
| 07.04.2026 | 38,17 | 39,47 | 37,34 | 37,48 | -1,15% | - |
| 02.04.2026 | 38,33 | 38,60 | 37,62 | 37,91 | -1,09% | - |
| 01.04.2026 | 39,21 | 39,41 | 38,27 | 38,33 | -2,08% | - |
| 31.03.2026 | 39,81 | 40,31 | 38,75 | 39,15 | -1,11% | - |
| 30.03.2026 | 38,99 | 40,03 | 38,84 | 39,59 | 1,29% | - |
| 27.03.2026 | 39,67 | 40,29 | 39,04 | 39,08 | -1,54% | - |
| 26.03.2026 | 39,61 | 40,34 | 39,32 | 39,70 | -0,14% | - |
| 25.03.2026 | 39,17 | 40,09 | 39,05 | 39,75 | 0,81% | - |
| 24.03.2026 | 39,35 | 39,75 | 38,42 | 39,43 | 0,08% | 70,00 |
| 23.03.2026 | 39,89 | 40,20 | 39,02 | 39,40 | -1,34% | - |
| 20.03.2026 | 39,90 | 40,20 | 39,25 | 39,94 | 0,24% | - |
| 19.03.2026 | 40,03 | 40,34 | 39,47 | 39,84 | -0,64% | - |
| 18.03.2026 | 41,40 | 41,80 | 40,06 | 40,10 | -2,97% | 1,00 |
| 17.03.2026 | 42,44 | 42,89 | 41,28 | 41,33 | -2,36% | - |
| 16.03.2026 | 41,39 | 42,76 | 41,17 | 42,32 | 2,00% | - |
| 13.03.2026 | 41,90 | 42,33 | 41,22 | 41,49 | -0,90% | - |
| 12.03.2026 | 42,75 | 43,28 | 41,87 | 41,87 | -2,19% | - |
| 11.03.2026 | 43,39 | 43,60 | 42,44 | 42,81 | -1,89% | - |
| 10.03.2026 | 43,06 | 43,98 | 42,99 | 43,63 | 0,36% | - |
| 09.03.2026 | 43,17 | 44,07 | 42,71 | 43,47 | 0,57% | - |
| 06.03.2026 | 43,52 | 43,76 | 42,83 | 43,23 | -1,04% | - |
| 05.03.2026 | 43,58 | 43,96 | 42,61 | 43,68 | -0,21% | - |
| 04.03.2026 | 44,16 | 44,68 | 43,77 | 43,77 | -1,68% | 33,00 |
| 03.03.2026 | 45,01 | 45,01 | 43,74 | 44,52 | -0,54% | - |
| 02.03.2026 | 43,33 | 45,08 | 43,33 | 44,76 | 1,70% | - |
| 27.02.2026 | 43,52 | 44,03 | 42,63 | 44,01 | 1,13% | - |
| 26.02.2026 | 44,29 | 44,29 | 43,40 | 43,52 | -0,84% | - |
| 25.02.2026 | 45,56 | 45,56 | 43,80 | 43,89 | -2,97% | - |
| 24.02.2026 | 45,71 | 46,25 | 45,13 | 45,24 | -1,33% | - |
| 23.02.2026 | 44,94 | 46,04 | 44,38 | 45,85 | 2,12% | - |
| 20.02.2026 | 44,31 | 44,98 | 43,96 | 44,89 | 1,66% | - |
| 19.02.2026 | 44,58 | 44,88 | 43,83 | 44,16 | -1,27% | - |
| 18.02.2026 | 44,45 | 44,75 | 43,86 | 44,73 | 0,96% | - |
| 17.02.2026 | 46,37 | 46,87 | 43,85 | 44,30 | -4,45% | 10,00 |
| 16.02.2026 | 46,37 | 46,53 | 46,25 | 46,37 | 0,03% | 50,00 |
| 13.02.2026 | 46,61 | 46,80 | 45,57 | 46,36 | 1,15% | - |
| 12.02.2026 | 45,96 | 47,28 | 45,80 | 45,83 | -0,27% | - |
| 11.02.2026 | 45,34 | 46,06 | 45,11 | 45,95 | 0,87% | - |
| 10.02.2026 | 45,02 | 45,56 | 44,74 | 45,56 | 1,04% | - |
| 09.02.2026 | 47,04 | 47,04 | 45,01 | 45,09 | -3,31% | - |
| 06.02.2026 | 46,24 | 46,88 | 45,55 | 46,63 | 0,95% | - |
| 05.02.2026 | 46,81 | 47,08 | 45,98 | 46,19 | -1,57% | 275,00 |
| 04.02.2026 | 45,20 | 46,93 | 44,98 | 46,93 | 3,91% | - |
| 03.02.2026 | 44,94 | 45,93 | 44,05 | 45,16 | 0,87% | - |
| 02.02.2026 | 42,93 | 44,81 | 42,28 | 44,77 | 4,43% | 7,00 |
| 30.01.2026 | 42,93 | 43,60 | 42,05 | 42,88 | 0,78% | 700,00 |
| 29.01.2026 | 45,87 | 46,34 | 42,05 | 42,55 | -8,09% | 107,00 |
| 28.01.2026 | 46,40 | 47,06 | 46,07 | 46,29 | -0,47% | 1,00 |
| 27.01.2026 | 46,77 | 47,05 | 46,08 | 46,51 | -1,08% | 50,00 |
| 26.01.2026 | 46,25 | 47,39 | 45,70 | 47,02 | 2,28% | 15,00 |
| 23.01.2026 | 45,29 | 46,77 | 45,29 | 45,97 | 0,69% | - |
| 22.01.2026 | 45,50 | 46,64 | 45,12 | 45,66 | 0,95% | - |
| 21.01.2026 | 43,47 | 45,73 | 43,26 | 45,23 | 4,33% | 2,00 |
| 20.01.2026 | 43,53 | 44,06 | 42,78 | 43,35 | 0,55% | - |
| 19.01.2026 | 43,92 | 43,92 | 42,91 | 43,11 | -1,35% | - |
| 16.01.2026 | 43,72 | 44,22 | 42,78 | 43,70 | -0,11% | 31,00 |
| 15.01.2026 | 44,21 | 44,45 | 43,44 | 43,75 | -0,22% | - |
| 14.01.2026 | 44,46 | 44,58 | 43,68 | 43,85 | -1,00% | - |
| 13.01.2026 | 43,37 | 44,46 | 43,29 | 44,29 | 1,92% | - |
| 12.01.2026 | 44,34 | 44,34 | 43,39 | 43,46 | -1,82% | - |
| 09.01.2026 | 44,04 | 44,81 | 42,89 | 44,26 | 0,10% | 14,00 |
| 08.01.2026 | 42,78 | 44,69 | 42,06 | 44,22 | 2,96% | 1,00 |
| 07.01.2026 | 43,13 | 43,57 | 42,71 | 42,95 | -0,80% | - |
| 06.01.2026 | 42,52 | 43,31 | 42,15 | 43,29 | 1,45% | 75,00 |
| 05.01.2026 | 43,44 | 43,82 | 42,35 | 42,67 | -1,23% | 65,00 |
| 02.01.2026 | 43,27 | 43,34 | 42,39 | 43,20 | 0,12% | - |
| 30.12.2025 | 43,27 | 43,27 | 43,12 | 43,15 | 0,05% | - |
| 29.12.2025 | 43,74 | 43,92 | 42,91 | 43,13 | -0,28% | - |
| 23.12.2025 | 43,98 | 44,28 | 42,92 | 43,25 | -1,60% | 1,00 |
| 22.12.2025 | 43,64 | 44,04 | 43,45 | 43,96 | 0,29% | 21,00 |
| 19.12.2025 | 44,65 | 44,89 | 43,64 | 43,83 | -1,72% | - |
| 18.12.2025 | 45,68 | 46,03 | 44,44 | 44,59 | -2,34% | 100,00 |
| 17.12.2025 | 44,93 | 45,66 | 44,77 | 45,66 | 1,62% | 10,00 |
| 16.12.2025 | 44,79 | 45,30 | 44,32 | 44,93 | 0,02% | - |
| 15.12.2025 | 44,25 | 45,02 | 44,21 | 44,92 | 1,45% | - |
| 12.12.2025 | 44,14 | 44,63 | 44,02 | 44,28 | 0,23% | - |
| 11.12.2025 | 45,24 | 45,81 | 43,87 | 44,18 | -2,41% | 102,00 |
| 10.12.2025 | 45,12 | 45,66 | 44,90 | 45,27 | 0,53% | 2,00 |