Echtzeit-Aktienkurs Tractor Supply Company
Bid:
Ask:
Aktienkurse zur Tractor Supply Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 158,56 | 161,62 | 158,25 | 158,93 | -1,42% | - |
| 25.02.2021 | 162,74 | 163,02 | 0,00 | 161,22 | 0,06% | - |
| 24.02.2021 | 164,72 | 165,68 | 0,00 | 161,13 | -2,48% | - |
| 23.02.2021 | 161,74 | 166,10 | 161,65 | 165,23 | 0,18% | - |
| 22.02.2021 | 167,30 | 167,98 | 164,65 | 164,94 | -3,80% | - |
| 19.02.2021 | 170,41 | 172,85 | 169,77 | 171,45 | -0,28% | - |
| 18.02.2021 | 170,30 | 173,39 | 169,13 | 171,94 | 1,03% | - |
| 17.02.2021 | 166,07 | 172,10 | 165,48 | 170,18 | 5,08% | - |
| 16.02.2021 | 161,02 | 163,32 | 161,02 | 161,96 | 1,29% | - |
| 12.02.2021 | 159,00 | 160,30 | 158,41 | 159,91 | 1,62% | - |
| 11.02.2021 | 159,55 | 160,92 | 0,00 | 157,35 | 0,55% | - |
| 10.02.2021 | 156,88 | 157,02 | 154,38 | 156,50 | -1,31% | - |
| 09.02.2021 | 156,86 | 159,20 | 156,41 | 158,57 | 0,87% | - |
| 08.02.2021 | 156,34 | 157,57 | 155,22 | 157,19 | 3,74% | - |
| 05.02.2021 | 149,52 | 152,25 | 149,40 | 151,53 | 3,67% | - |
| 04.02.2021 | 146,18 | 146,24 | 146,16 | 146,16 | 0,77% | - |
| 03.02.2021 | 143,29 | 146,62 | 143,29 | 145,05 | 1,29% | - |
| 02.02.2021 | 143,21 | 143,21 | 143,21 | 143,21 | 2,50% | - |
| 01.02.2021 | 141,27 | 142,02 | 139,05 | 139,71 | -1,52% | - |
| 29.01.2021 | 141,77 | 141,87 | 141,73 | 141,87 | -5,30% | - |
| 28.01.2021 | 152,17 | 152,95 | 0,00 | 149,80 | -2,83% | - |
| 27.01.2021 | 150,80 | 155,49 | 150,30 | 154,16 | 1,49% | - |
| 26.01.2021 | 151,95 | 151,97 | 151,85 | 151,90 | -2,60% | - |
| 25.01.2021 | 158,49 | 158,49 | 155,55 | 155,95 | 0,24% | - |
| 22.01.2021 | 155,80 | 156,07 | 0,00 | 155,58 | 0,26% | - |
| 21.01.2021 | 157,00 | 157,23 | 154,94 | 155,17 | -0,21% | - |
| 20.01.2021 | 155,24 | 156,61 | 154,13 | 155,49 | -1,26% | - |
| 19.01.2021 | 157,80 | 159,24 | 156,88 | 157,47 | -0,01% | - |
| 15.01.2021 | 157,48 | 157,49 | 157,48 | 157,49 | 0,66% | - |
| 14.01.2021 | 155,37 | 157,13 | 154,46 | 156,46 | 2,10% | - |
| 13.01.2021 | 151,76 | 154,16 | 151,23 | 153,24 | 0,96% | - |
| 12.01.2021 | 151,80 | 151,84 | 151,77 | 151,77 | 1,42% | - |
| 11.01.2021 | 149,12 | 151,54 | 149,09 | 149,66 | 0,38% | - |
| 08.01.2021 | 148,03 | 149,19 | 145,72 | 149,09 | 1,35% | - |
| 07.01.2021 | 146,27 | 147,49 | 145,71 | 147,11 | 0,88% | - |
| 06.01.2021 | 143,94 | 145,94 | 142,96 | 145,83 | 3,58% | - |
| 05.01.2021 | 139,70 | 140,91 | 138,20 | 140,78 | 0,74% | - |
| 04.01.2021 | 140,93 | 141,07 | 138,21 | 139,75 | -0,60% | - |
| 31.12.2020 | 140,85 | 141,69 | 140,46 | 140,59 | -1,53% | - |
| 30.12.2020 | 142,65 | 143,34 | 141,79 | 142,77 | -0,21% | - |
| 29.12.2020 | 142,61 | 143,36 | 141,04 | 143,07 | -0,20% | - |
| 28.12.2020 | 145,74 | 146,29 | 143,33 | 143,35 | -2,99% | - |
| 24.12.2020 | 146,70 | 147,77 | 143,05 | 147,77 | 0,43% | - |
| 23.12.2020 | 148,66 | 149,02 | 145,96 | 147,14 | -1,76% | - |
| 22.12.2020 | 149,97 | 150,33 | 148,51 | 149,78 | 0,74% | - |
| 21.12.2020 | 144,71 | 149,33 | 144,41 | 148,68 | 1,07% | - |
| 18.12.2020 | 147,08 | 147,10 | 147,08 | 147,10 | 0,99% | - |
| 17.12.2020 | 145,83 | 146,24 | 143,80 | 145,66 | 0,94% | - |
| 16.12.2020 | 143,15 | 144,85 | 142,84 | 144,31 | 2,27% | - |
| 15.12.2020 | 142,78 | 142,86 | 140,20 | 141,10 | 2,40% | - |
| 14.12.2020 | 0,00 | 140,75 | 0,00 | 137,79 | -0,75% | - |
| 11.12.2020 | 138,06 | 139,05 | 136,60 | 138,83 | 2,04% | - |
| 10.12.2020 | 134,25 | 136,64 | 133,76 | 136,05 | 0,34% | - |
| 09.12.2020 | 135,38 | 135,60 | 124,56 | 135,60 | -0,02% | - |
| 08.12.2020 | 135,09 | 137,62 | 0,00 | 135,62 | -1,25% | - |
| 07.12.2020 | 136,36 | 137,72 | 135,34 | 137,34 | 4,44% | - |
| 04.12.2020 | 135,62 | 138,88 | 131,50 | 131,50 | -3,42% | - |
| 03.12.2020 | 134,79 | 136,15 | 131,85 | 136,15 | -1,21% | - |
| 02.12.2020 | 138,52 | 140,97 | 136,65 | 137,81 | -1,32% | - |
| 01.12.2020 | 141,37 | 141,48 | 138,69 | 139,66 | -0,86% | - |
| 30.11.2020 | 139,23 | 141,43 | 137,62 | 140,86 | 3,08% | - |
| 27.11.2020 | 135,88 | 139,54 | 135,29 | 136,65 | 2,06% | - |
| 25.11.2020 | 132,87 | 134,29 | 132,16 | 133,90 | 0,03% | - |
| 24.11.2020 | 133,35 | 134,30 | 133,24 | 133,86 | -0,06% | - |
| 23.11.2020 | 131,05 | 134,91 | 130,94 | 133,94 | 3,17% | - |
| 20.11.2020 | 129,32 | 130,66 | 128,41 | 129,82 | -1,06% | - |
| 19.11.2020 | 129,52 | 131,80 | 0,00 | 131,21 | 2,25% | - |
| 18.11.2020 | 131,77 | 132,02 | 128,13 | 128,33 | -2,58% | - |
| 17.11.2020 | 131,69 | 131,75 | 131,69 | 131,73 | -0,77% | - |
| 16.11.2020 | 132,25 | 133,11 | 131,06 | 132,76 | 0,56% | - |
| 13.11.2020 | 132,48 | 133,06 | 130,40 | 132,01 | 0,86% | - |
| 12.11.2020 | 132,21 | 132,43 | 129,07 | 130,89 | -1,58% | - |
| 11.11.2020 | 132,88 | 133,78 | 0,00 | 133,00 | 2,49% | - |
| 10.11.2020 | 129,79 | 129,79 | 129,77 | 129,77 | -0,13% | - |
| 09.11.2020 | 132,50 | 135,24 | 129,95 | 129,95 | -7,40% | - |
| 06.11.2020 | 137,86 | 140,81 | 137,34 | 140,33 | 0,91% | - |
| 05.11.2020 | 137,71 | 140,36 | 137,62 | 139,06 | 2,55% | - |
| 04.11.2020 | 136,76 | 138,51 | 135,36 | 135,60 | -0,35% | - |
| 03.11.2020 | 135,05 | 137,40 | 134,85 | 136,08 | 2,54% | - |
| 02.11.2020 | 135,13 | 135,87 | 0,00 | 132,71 | -0,05% | - |
| 30.10.2020 | 132,04 | 133,67 | 0,00 | 132,77 | -0,33% | - |
| 29.10.2020 | 133,19 | 134,15 | 131,62 | 133,21 | 0,39% | - |
| 28.10.2020 | 133,85 | 135,92 | 132,58 | 132,69 | -1,08% | - |
| 27.10.2020 | 134,16 | 134,16 | 134,13 | 134,14 | -1,17% | - |
| 26.10.2020 | 137,65 | 138,14 | 134,30 | 135,73 | -2,93% | - |
| 23.10.2020 | 137,77 | 140,27 | 136,80 | 139,83 | 1,93% | - |
| 22.10.2020 | 139,43 | 140,68 | 136,92 | 137,18 | -8,03% | - |
| 21.10.2020 | 150,52 | 151,20 | 148,54 | 149,15 | -0,43% | - |
| 20.10.2020 | 150,51 | 152,52 | 149,35 | 149,79 | -0,83% | - |
| 19.10.2020 | 154,40 | 154,40 | 150,67 | 151,05 | -1,34% | - |
| 16.10.2020 | 153,51 | 154,08 | 151,55 | 153,10 | 0,62% | - |
| 15.10.2020 | 153,74 | 153,79 | 151,65 | 152,16 | 0,22% | - |
| 14.10.2020 | 156,47 | 157,07 | 150,82 | 151,82 | -0,70% | - |
| 13.10.2020 | 152,08 | 153,30 | 150,52 | 152,88 | 1,34% | - |
| 12.10.2020 | 151,60 | 151,95 | 150,24 | 150,87 | 0,66% | - |
| 09.10.2020 | 149,32 | 152,19 | 148,66 | 149,87 | 0,44% | - |
| 08.10.2020 | 145,34 | 149,69 | 145,34 | 149,22 | 2,15% | - |
| 07.10.2020 | 145,27 | 147,45 | 144,62 | 146,08 | 2,80% | - |
| 06.10.2020 | 143,32 | 145,02 | 141,14 | 142,11 | -1,56% | - |
| 05.10.2020 | 142,55 | 144,55 | 142,16 | 144,35 | 2,65% | - |