242,600€
0,87%
Echtzeit-Aktienkurs Tractor Supply Co.
Bid:
Ask:
Aktienkurse zur Tractor Supply Co. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 240,40 | 243,20 | 239,90 | 242,80 | 0,96% | 6,00 |
27.03.2024 | 239,20 | 241,30 | 238,40 | 240,50 | 0,84% | 38,00 |
26.03.2024 | 239,00 | 239,40 | 237,40 | 238,50 | -0,04% | 52,00 |
25.03.2024 | 242,40 | 243,50 | 238,50 | 238,60 | -1,93% | 41,00 |
22.03.2024 | 245,90 | 246,70 | 242,00 | 243,30 | -0,98% | 90,00 |
21.03.2024 | 236,10 | 246,20 | 235,90 | 245,70 | 4,46% | 51,00 |
20.03.2024 | 235,50 | 237,30 | 233,10 | 235,20 | -0,25% | 3,00 |
19.03.2024 | 234,60 | 238,20 | 233,60 | 235,80 | 0,21% | 27,00 |
18.03.2024 | 236,20 | 239,00 | 233,40 | 235,30 | -0,34% | - |
15.03.2024 | 232,80 | 238,40 | 231,40 | 236,10 | 1,29% | 64,00 |
14.03.2024 | 232,50 | 234,10 | 229,50 | 233,10 | 0,65% | 41,00 |
13.03.2024 | 228,40 | 234,00 | 227,40 | 231,60 | 1,31% | 25,00 |
12.03.2024 | 228,60 | 231,10 | 227,60 | 228,60 | 0,53% | 7,00 |
11.03.2024 | 228,80 | 229,30 | 225,50 | 227,40 | -0,74% | 5,00 |
08.03.2024 | 227,20 | 230,00 | 226,80 | 229,10 | 0,70% | 28,00 |
07.03.2024 | 228,90 | 232,00 | 225,80 | 227,50 | -1,09% | 24,00 |
06.03.2024 | 228,00 | 230,20 | 227,40 | 230,00 | 0,70% | 47,00 |
05.03.2024 | 232,30 | 234,00 | 228,00 | 228,40 | -2,06% | 43,00 |
04.03.2024 | 232,20 | 233,40 | 228,70 | 233,20 | 0,09% | 100,00 |
01.03.2024 | 236,10 | 237,00 | 230,80 | 233,00 | -1,10% | 53,00 |
29.02.2024 | 232,90 | 236,50 | 231,20 | 235,60 | 1,07% | 126,00 |
28.02.2024 | 231,70 | 234,00 | 230,70 | 233,10 | 0,69% | 40,00 |
27.02.2024 | 223,20 | 233,00 | 222,60 | 231,50 | 3,44% | 192,00 |
26.02.2024 | 224,00 | 227,40 | 223,50 | 223,80 | -0,49% | 91,00 |
23.02.2024 | 220,40 | 225,00 | 219,20 | 224,90 | 1,49% | 46,00 |
22.02.2024 | 215,90 | 221,80 | 214,20 | 221,60 | 1,84% | 426,00 |
21.02.2024 | 218,20 | 219,00 | 216,20 | 217,60 | -0,46% | 30,00 |
20.02.2024 | 219,10 | 219,60 | 216,80 | 218,60 | -0,64% | 11,00 |
19.02.2024 | 219,80 | 221,20 | 218,80 | 220,00 | 0,27% | 60,00 |
16.02.2024 | 221,40 | 222,60 | 218,80 | 219,40 | -0,54% | 137,00 |
15.02.2024 | 219,80 | 222,20 | 217,40 | 220,60 | 0,50% | 108,00 |
14.02.2024 | 218,00 | 220,10 | 215,40 | 219,50 | 0,69% | 10,00 |
13.02.2024 | 219,20 | 219,30 | 215,00 | 218,00 | -0,55% | 14,00 |
12.02.2024 | 217,60 | 220,40 | 216,80 | 219,20 | 0,55% | 153,00 |
09.02.2024 | 215,20 | 218,00 | 214,50 | 218,00 | 1,35% | 25,00 |
08.02.2024 | 216,60 | 218,40 | 213,90 | 215,10 | -0,74% | 99,00 |
07.02.2024 | 217,10 | 220,00 | 216,40 | 216,70 | -0,28% | 83,00 |
06.02.2024 | 215,20 | 218,50 | 214,40 | 217,30 | 1,02% | 5,00 |
05.02.2024 | 215,50 | 217,80 | 213,30 | 215,10 | -0,28% | 113,00 |
02.02.2024 | 218,40 | 218,80 | 209,90 | 215,70 | -0,09% | 243,00 |
01.02.2024 | 208,40 | 216,50 | 204,50 | 215,90 | 4,00% | 234,00 |
31.01.2024 | 208,80 | 210,40 | 207,20 | 207,60 | -1,19% | 272,00 |
30.01.2024 | 209,20 | 211,60 | 206,10 | 210,10 | 0,57% | 36,00 |
29.01.2024 | 210,10 | 213,20 | 208,10 | 208,90 | -0,43% | 427,00 |
26.01.2024 | 207,40 | 209,90 | 206,40 | 209,80 | 0,53% | 38,00 |
25.01.2024 | 207,70 | 209,30 | 206,40 | 208,70 | 0,38% | 42,00 |
24.01.2024 | 211,40 | 211,80 | 207,70 | 207,90 | -1,28% | 6,00 |
23.01.2024 | 212,60 | 214,70 | 209,00 | 210,60 | -1,54% | 33,00 |
22.01.2024 | 213,20 | 214,40 | 211,60 | 213,90 | 0,71% | 81,00 |
19.01.2024 | 212,30 | 214,40 | 210,50 | 212,40 | 0,24% | 274,00 |
18.01.2024 | 209,00 | 212,40 | 208,60 | 211,90 | 1,34% | 110,00 |
17.01.2024 | 205,00 | 209,40 | 202,50 | 209,10 | 1,41% | 67,00 |
16.01.2024 | 203,20 | 206,20 | 199,05 | 206,20 | 1,03% | 386,00 |
15.01.2024 | 204,30 | 205,20 | 203,60 | 204,10 | -0,15% | 27,00 |
12.01.2024 | 201,90 | 204,50 | 200,30 | 204,40 | 1,14% | 118,00 |
11.01.2024 | 201,10 | 202,20 | 199,70 | 202,10 | 0,70% | 53,00 |
10.01.2024 | 201,90 | 202,60 | 200,50 | 200,70 | -0,74% | 19,00 |
09.01.2024 | 203,90 | 204,90 | 201,20 | 202,20 | -0,83% | - |
08.01.2024 | 199,00 | 204,20 | 198,90 | 203,90 | 1,85% | 190,00 |
05.01.2024 | 196,35 | 200,70 | 195,85 | 200,20 | 1,86% | 110,00 |
04.01.2024 | 194,90 | 197,25 | 192,80 | 196,55 | 0,90% | 36,00 |
03.01.2024 | 197,45 | 198,10 | 194,25 | 194,80 | -1,62% | - |
02.01.2024 | 194,95 | 200,40 | 194,00 | 198,00 | 1,28% | 89,00 |
29.12.2023 | 195,55 | 196,30 | 195,05 | 195,50 | 0,26% | 14,00 |
28.12.2023 | 191,70 | 196,90 | 190,70 | 195,00 | 1,91% | 198,00 |
27.12.2023 | 191,80 | 192,50 | 188,35 | 191,35 | -0,57% | 150,00 |
22.12.2023 | 192,00 | 195,35 | 191,70 | 192,45 | 0,00% | 49,00 |
21.12.2023 | 192,50 | 194,70 | 191,80 | 192,45 | 0,26% | 32,00 |
20.12.2023 | 197,45 | 197,55 | 191,75 | 191,95 | -2,51% | 16,00 |
19.12.2023 | 197,25 | 198,55 | 196,40 | 196,90 | -0,38% | 27,00 |
18.12.2023 | 199,30 | 200,20 | 195,80 | 197,65 | -0,88% | 219,00 |
15.12.2023 | 203,40 | 205,80 | 198,05 | 199,40 | -2,11% | 230,00 |
14.12.2023 | 203,40 | 205,40 | 201,00 | 203,70 | 0,49% | 75,00 |
13.12.2023 | 199,75 | 203,20 | 198,45 | 202,70 | 1,63% | 14,00 |
12.12.2023 | 200,90 | 201,50 | 199,05 | 199,45 | -0,62% | 32,00 |
11.12.2023 | 196,55 | 201,30 | 196,25 | 200,70 | 2,01% | 81,00 |
08.12.2023 | 193,55 | 197,70 | 192,60 | 196,75 | 1,55% | 41,00 |
07.12.2023 | 194,35 | 195,85 | 192,30 | 193,75 | -0,39% | 86,00 |
06.12.2023 | 191,90 | 196,10 | 191,60 | 194,50 | 1,28% | 69,00 |
05.12.2023 | 194,65 | 195,35 | 189,95 | 192,05 | -1,84% | 11,00 |
04.12.2023 | 192,50 | 199,00 | 191,90 | 195,65 | 1,35% | - |
01.12.2023 | 185,80 | 193,25 | 185,70 | 193,05 | 3,40% | 71,00 |
30.11.2023 | 182,80 | 186,75 | 181,55 | 186,70 | 2,33% | 21,00 |
29.11.2023 | 182,00 | 186,80 | 181,95 | 182,45 | 0,30% | 19,00 |
28.11.2023 | 180,65 | 183,00 | 179,55 | 181,90 | 0,80% | 6,00 |
27.11.2023 | 180,25 | 182,45 | 180,20 | 180,45 | -0,33% | 96,00 |
24.11.2023 | 181,00 | 182,75 | 180,40 | 181,05 | -0,58% | 1,00 |
23.11.2023 | 182,15 | 183,00 | 181,85 | 182,10 | -0,08% | 25,00 |
22.11.2023 | 180,75 | 184,55 | 180,30 | 182,25 | 0,61% | 400,00 |
21.11.2023 | 182,60 | 183,70 | 177,15 | 181,15 | -1,20% | 128,00 |
20.11.2023 | 185,00 | 186,30 | 182,35 | 183,35 | -1,35% | 9,00 |
17.11.2023 | 187,00 | 188,55 | 185,60 | 185,85 | -0,75% | 30,00 |
16.11.2023 | 191,30 | 191,35 | 185,90 | 187,25 | -2,09% | 12,00 |
15.11.2023 | 190,80 | 194,30 | 190,40 | 191,25 | 0,79% | 256,00 |
14.11.2023 | 183,60 | 191,20 | 182,90 | 189,75 | 3,55% | 86,00 |
13.11.2023 | 184,95 | 186,75 | 183,25 | 183,25 | -1,48% | 69,00 |
10.11.2023 | 182,80 | 186,40 | 181,45 | 186,00 | 1,72% | 33,00 |
09.11.2023 | 186,35 | 187,70 | 181,55 | 182,85 | -1,88% | 92,00 |
08.11.2023 | 186,00 | 190,25 | 184,75 | 186,35 | 0,05% | 2,00 |
07.11.2023 | 185,00 | 187,70 | 185,00 | 186,25 | 0,22% | 439,00 |