Echtzeit-Aktienkurs Tractor Supply Co.
Bid:
Ask:
Aktienkurse zur Tractor Supply Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 238,00 | 238,00 | 238,00 | 238,00 | -0,13% | - |
| 24.04.2024 | 240,45 | 240,45 | 238,30 | 238,30 | 0,51% | - |
| 23.04.2024 | 237,10 | 237,10 | 237,10 | 237,10 | -0,34% | - |
| 22.04.2024 | 237,90 | 237,90 | 237,90 | 237,90 | 2,79% | - |
| 19.04.2024 | 229,90 | 231,45 | 229,90 | 231,45 | -0,39% | - |
| 18.04.2024 | 232,35 | 232,35 | 232,35 | 232,35 | 1,35% | - |
| 17.04.2024 | 229,25 | 229,25 | 229,25 | 229,25 | 0,90% | - |
| 16.04.2024 | 227,20 | 227,20 | 227,20 | 227,20 | -1,28% | - |
| 15.04.2024 | 230,15 | 230,15 | 230,15 | 230,15 | -0,67% | - |
| 12.04.2024 | 233,60 | 233,60 | 231,70 | 231,70 | -1,57% | - |
| 11.04.2024 | 235,40 | 235,40 | 235,40 | 235,40 | 1,10% | - |
| 10.04.2024 | 232,85 | 232,85 | 232,85 | 232,85 | 1,26% | - |
| 09.04.2024 | 229,55 | 229,95 | 229,55 | 229,95 | -0,65% | - |
| 08.04.2024 | 232,40 | 232,40 | 230,85 | 231,45 | -0,69% | 115,00 |
| 05.04.2024 | 233,05 | 233,05 | 233,05 | 233,05 | 0,71% | - |
| 04.04.2024 | 232,65 | 232,65 | 231,40 | 231,40 | -2,38% | - |
| 03.04.2024 | 237,15 | 237,15 | 237,05 | 237,05 | -1,27% | - |
| 02.04.2024 | 240,10 | 240,10 | 240,10 | 240,10 | -0,62% | - |
| 28.03.2024 | 240,00 | 241,60 | 240,00 | 241,60 | 2,03% | - |
| 27.03.2024 | 238,40 | 238,40 | 236,80 | 236,80 | -0,08% | - |
| 26.03.2024 | 238,60 | 238,60 | 237,00 | 237,00 | -1,99% | - |
| 25.03.2024 | 243,00 | 243,00 | 241,80 | 241,80 | -1,39% | 5,00 |
| 22.03.2024 | 245,20 | 245,20 | 245,20 | 245,20 | 4,07% | - |
| 21.03.2024 | 235,60 | 235,60 | 235,60 | 235,60 | 0,08% | - |
| 20.03.2024 | 235,40 | 235,40 | 235,40 | 235,40 | 1,12% | - |
| 19.03.2024 | 234,00 | 234,00 | 232,80 | 232,80 | -1,69% | - |
| 18.03.2024 | 236,80 | 236,80 | 236,80 | 236,80 | 1,98% | - |
| 15.03.2024 | 232,20 | 232,20 | 232,20 | 232,20 | 0,09% | - |
| 14.03.2024 | 232,00 | 232,00 | 232,00 | 232,00 | -0,09% | - |
| 13.03.2024 | 228,00 | 232,20 | 228,00 | 232,20 | 1,84% | 25,00 |
| 12.03.2024 | 228,00 | 228,00 | 228,00 | 228,00 | 0,71% | - |
| 11.03.2024 | 228,20 | 228,20 | 226,40 | 226,40 | -0,09% | - |
| 08.03.2024 | 226,60 | 226,60 | 226,60 | 226,60 | 0,09% | - |
| 07.03.2024 | 228,20 | 228,60 | 226,40 | 226,40 | -0,53% | 17,00 |
| 06.03.2024 | 228,60 | 228,60 | 227,60 | 227,60 | -2,82% | 5,00 |
| 05.03.2024 | 231,60 | 234,20 | 231,60 | 234,20 | 2,36% | 30,00 |
| 04.03.2024 | 232,20 | 232,20 | 228,80 | 228,80 | -2,97% | 23,00 |
| 01.03.2024 | 235,80 | 235,80 | 235,80 | 235,80 | 1,46% | - |
| 29.02.2024 | 232,40 | 232,40 | 232,40 | 232,40 | -0,34% | - |
| 28.02.2024 | 231,20 | 233,20 | 231,20 | 233,20 | 1,66% | 17,00 |
| 27.02.2024 | 222,60 | 229,40 | 222,60 | 229,40 | 1,41% | 5,00 |
| 26.02.2024 | 223,20 | 226,20 | 223,20 | 226,20 | 2,91% | 55,00 |
| 23.02.2024 | 219,80 | 219,80 | 219,80 | 219,80 | 2,04% | - |
| 22.02.2024 | 215,40 | 215,40 | 215,40 | 215,40 | -1,01% | - |
| 21.02.2024 | 217,60 | 217,60 | 217,60 | 217,60 | -0,18% | - |
| 20.02.2024 | 218,60 | 218,60 | 218,00 | 218,00 | -0,37% | 6,00 |
| 19.02.2024 | 218,80 | 218,80 | 218,80 | 218,80 | -0,45% | - |
| 16.02.2024 | 221,00 | 221,00 | 219,80 | 219,80 | -0,72% | 50,00 |
| 15.02.2024 | 219,20 | 221,40 | 219,20 | 221,40 | 1,47% | - |
| 14.02.2024 | 217,60 | 218,20 | 217,60 | 218,20 | -1,00% | - |
| 13.02.2024 | 218,60 | 220,40 | 218,60 | 220,40 | 0,18% | 5,00 |
| 12.02.2024 | 217,20 | 220,00 | 217,20 | 220,00 | 2,42% | 50,00 |
| 09.02.2024 | 214,80 | 214,80 | 214,80 | 214,80 | -0,65% | - |
| 08.02.2024 | 216,20 | 216,20 | 216,20 | 216,20 | -0,09% | - |
| 07.02.2024 | 216,40 | 216,40 | 216,40 | 216,40 | 0,74% | - |
| 06.02.2024 | 214,80 | 214,80 | 214,80 | 214,80 | -1,83% | - |
| 05.02.2024 | 215,00 | 218,80 | 215,00 | 218,80 | 0,37% | 7,00 |
| 02.02.2024 | 217,60 | 218,00 | 217,60 | 218,00 | 4,71% | 65,00 |
| 01.02.2024 | 208,20 | 208,20 | 208,20 | 208,20 | -0,10% | - |
| 31.01.2024 | 208,40 | 208,40 | 208,40 | 208,40 | 0,00% | - |
| 30.01.2024 | 208,40 | 208,40 | 208,40 | 208,40 | -0,57% | - |
| 29.01.2024 | 209,60 | 209,60 | 209,60 | 209,60 | 1,45% | - |
| 26.01.2024 | 207,00 | 207,00 | 206,60 | 206,60 | -0,29% | 11,00 |
| 25.01.2024 | 207,20 | 207,20 | 207,20 | 207,20 | -1,71% | - |
| 24.01.2024 | 210,80 | 210,80 | 210,80 | 210,80 | -0,94% | - |
| 23.01.2024 | 212,80 | 212,80 | 212,80 | 212,80 | 0,09% | - |
| 22.01.2024 | 212,60 | 212,60 | 212,60 | 212,60 | 0,76% | - |
| 19.01.2024 | 211,60 | 211,60 | 211,00 | 211,00 | 1,25% | - |
| 18.01.2024 | 208,40 | 208,40 | 208,40 | 208,40 | 2,06% | - |
| 17.01.2024 | 204,20 | 204,20 | 204,20 | 204,20 | 0,89% | - |
| 16.01.2024 | 202,40 | 202,40 | 202,40 | 202,40 | -0,59% | - |
| 15.01.2024 | 203,60 | 203,60 | 203,60 | 203,60 | 1,19% | 21,00 |
| 12.01.2024 | 201,20 | 201,20 | 201,20 | 201,20 | 0,20% | - |
| 11.01.2024 | 200,60 | 200,80 | 200,60 | 200,80 | 0,20% | - |
| 10.01.2024 | 201,40 | 201,40 | 200,40 | 200,40 | -1,47% | - |
| 09.01.2024 | 203,40 | 203,40 | 203,40 | 203,40 | 2,06% | - |
| 08.01.2024 | 199,30 | 199,30 | 199,30 | 199,30 | 1,53% | - |
| 05.01.2024 | 195,90 | 196,30 | 195,90 | 196,30 | 1,34% | 12,00 |
| 04.01.2024 | 194,30 | 194,30 | 193,70 | 193,70 | -1,68% | - |
| 03.01.2024 | 196,80 | 197,00 | 196,80 | 197,00 | 1,29% | - |
| 02.01.2024 | 196,10 | 196,10 | 194,50 | 194,50 | -0,26% | 50,00 |
| 29.12.2023 | 195,00 | 195,00 | 195,00 | 195,00 | 2,09% | - |
| 28.12.2023 | 191,00 | 191,00 | 191,00 | 191,00 | 0,32% | - |
| 27.12.2023 | 192,10 | 192,10 | 190,40 | 190,40 | -0,52% | 21,00 |
| 22.12.2023 | 193,20 | 193,20 | 191,40 | 191,40 | -0,31% | 25,00 |
| 21.12.2023 | 192,00 | 192,00 | 192,00 | 192,00 | -2,49% | - |
| 20.12.2023 | 196,90 | 196,90 | 196,90 | 196,90 | 0,10% | - |
| 19.12.2023 | 196,70 | 196,70 | 196,70 | 196,70 | -1,01% | - |
| 18.12.2023 | 198,70 | 198,70 | 198,70 | 198,70 | 0,40% | - |
| 15.12.2023 | 203,60 | 203,60 | 197,90 | 197,90 | -3,37% | - |
| 14.12.2023 | 202,80 | 204,80 | 202,40 | 204,80 | 2,76% | 10,00 |
| 13.12.2023 | 199,30 | 199,30 | 199,30 | 199,30 | -0,45% | - |
| 12.12.2023 | 200,20 | 200,20 | 200,20 | 200,20 | 1,57% | - |
| 11.12.2023 | 196,00 | 197,10 | 196,00 | 197,10 | 0,41% | 12,00 |
| 08.12.2023 | 192,90 | 196,50 | 192,90 | 196,30 | 1,66% | 26,00 |
| 07.12.2023 | 193,90 | 195,30 | 193,10 | 193,10 | 0,00% | 14,00 |
| 06.12.2023 | 192,00 | 193,10 | 192,00 | 193,10 | 0,57% | - |
| 05.12.2023 | 194,10 | 194,10 | 192,00 | 192,00 | 0,00% | 10,00 |
| 04.12.2023 | 192,00 | 192,00 | 192,00 | 192,00 | 3,62% | - |
| 01.12.2023 | 185,30 | 185,30 | 185,30 | 185,30 | 1,53% | - |