232,250€
0,61%
Echtzeit-Aktienkurs Tractor Supply Co.
Bid:
Ask:
Aktienkurse zur Tractor Supply Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 232,80 | 235,02 | 231,02 | 232,40 | 0,22% | - |
| 17.04.2024 | 230,30 | 233,27 | 229,65 | 231,90 | 0,60% | - |
| 16.04.2024 | 227,65 | 232,00 | 226,70 | 230,52 | 1,22% | - |
| 15.04.2024 | 230,85 | 233,70 | 227,45 | 227,75 | -1,10% | - |
| 12.04.2024 | 233,68 | 234,45 | 229,45 | 230,27 | -1,28% | - |
| 11.04.2024 | 235,83 | 237,48 | 230,25 | 233,25 | -1,07% | - |
| 10.04.2024 | 233,40 | 236,52 | 229,30 | 235,77 | 1,09% | - |
| 09.04.2024 | 230,10 | 233,68 | 228,18 | 233,23 | 1,42% | - |
| 08.04.2024 | 232,88 | 234,75 | 229,70 | 229,95 | -1,32% | - |
| 05.04.2024 | 232,80 | 235,83 | 230,95 | 233,02 | -0,04% | - |
| 04.04.2024 | 233,23 | 235,83 | 231,65 | 233,13 | 0,21% | - |
| 03.04.2024 | 237,58 | 239,45 | 232,63 | 232,63 | -2,51% | - |
| 02.04.2024 | 240,52 | 241,08 | 235,95 | 238,63 | -1,56% | - |
| 28.03.2024 | 240,20 | 244,70 | 237,60 | 242,40 | 0,71% | - |
| 27.03.2024 | 239,00 | 243,70 | 229,90 | 240,70 | 0,29% | - |
| 26.03.2024 | 239,00 | 240,00 | 223,10 | 240,00 | 0,67% | - |
| 25.03.2024 | 242,40 | 244,00 | 228,80 | 238,40 | -1,97% | - |
| 22.03.2024 | 245,70 | 246,70 | 229,70 | 243,20 | -1,14% | - |
| 21.03.2024 | 236,10 | 319,30 | 226,20 | 246,00 | 4,46% | - |
| 20.03.2024 | 235,70 | 237,70 | 227,60 | 235,50 | 0,86% | - |
| 19.03.2024 | 234,40 | 238,70 | 220,90 | 233,50 | -0,93% | - |
| 18.03.2024 | 237,40 | 239,00 | 220,40 | 235,70 | -0,25% | - |
| 15.03.2024 | 232,80 | 238,80 | 222,20 | 236,30 | 1,81% | - |
| 14.03.2024 | 232,40 | 236,80 | 224,40 | 232,10 | 0,13% | - |
| 13.03.2024 | 228,60 | 234,60 | 225,00 | 231,80 | 1,80% | - |
| 12.03.2024 | 228,60 | 231,60 | 227,10 | 227,70 | 0,44% | - |
| 11.03.2024 | 228,90 | 229,70 | 222,40 | 226,70 | -1,00% | - |
| 08.03.2024 | 227,10 | 230,50 | 226,40 | 229,00 | 0,62% | - |
| 07.03.2024 | 228,90 | 232,40 | 225,40 | 227,60 | -1,04% | - |
| 06.03.2024 | 228,80 | 230,60 | 227,00 | 230,00 | 0,74% | - |
| 05.03.2024 | 232,30 | 234,00 | 227,50 | 228,30 | -2,10% | - |
| 04.03.2024 | 233,00 | 233,90 | 228,30 | 233,20 | 0,17% | - |
| 01.03.2024 | 236,00 | 236,40 | 230,40 | 232,80 | -1,02% | - |
| 29.02.2024 | 232,80 | 237,00 | 231,50 | 235,20 | 0,94% | - |
| 28.02.2024 | 231,80 | 234,40 | 230,40 | 233,00 | 0,60% | - |
| 27.02.2024 | 222,40 | 233,50 | 222,40 | 231,60 | 3,81% | - |
| 26.02.2024 | 223,80 | 227,90 | 221,40 | 223,10 | -0,62% | - |
| 23.02.2024 | 220,30 | 225,50 | 220,00 | 224,50 | 1,35% | - |
| 22.02.2024 | 215,90 | 222,30 | 214,20 | 221,50 | 1,79% | 5,00 |
| 21.02.2024 | 218,20 | 219,00 | 215,70 | 217,60 | -0,50% | - |
| 20.02.2024 | 218,90 | 220,10 | 216,60 | 218,70 | -0,50% | - |
| 19.02.2024 | 219,00 | 220,40 | 219,00 | 219,80 | 0,18% | - |
| 16.02.2024 | 221,40 | 222,20 | 218,30 | 219,40 | -0,32% | - |
| 15.02.2024 | 219,90 | 222,70 | 217,40 | 220,10 | 0,23% | - |
| 14.02.2024 | 217,90 | 220,70 | 215,10 | 219,60 | 0,78% | - |
| 13.02.2024 | 219,10 | 219,70 | 214,60 | 217,90 | -0,64% | - |
| 12.02.2024 | 217,60 | 220,90 | 217,00 | 219,30 | 0,41% | - |
| 09.02.2024 | 215,20 | 218,50 | 214,00 | 218,40 | 1,30% | - |
| 08.02.2024 | 216,60 | 218,90 | 213,50 | 215,60 | -0,92% | - |
| 07.02.2024 | 217,10 | 220,40 | 216,10 | 217,60 | 0,09% | - |
| 06.02.2024 | 215,30 | 219,00 | 214,20 | 217,40 | 1,12% | - |
| 05.02.2024 | 215,70 | 218,20 | 212,80 | 215,00 | -0,14% | - |
| 02.02.2024 | 218,30 | 218,60 | 209,40 | 215,30 | -0,32% | - |
| 01.02.2024 | 208,50 | 216,80 | 204,50 | 216,00 | 3,95% | - |
| 31.01.2024 | 208,80 | 210,80 | 207,20 | 207,80 | -1,05% | - |
| 30.01.2024 | 209,20 | 212,10 | 205,60 | 210,00 | 0,48% | 8,00 |
| 29.01.2024 | 210,10 | 213,70 | 207,60 | 209,00 | -0,33% | - |
| 26.01.2024 | 207,50 | 210,20 | 206,70 | 209,70 | 0,24% | - |
| 25.01.2024 | 207,70 | 209,30 | 206,00 | 209,20 | 0,48% | - |
| 24.01.2024 | 211,40 | 211,70 | 207,30 | 208,20 | -1,33% | - |
| 23.01.2024 | 213,30 | 214,70 | 208,60 | 211,00 | -1,36% | - |
| 22.01.2024 | 213,10 | 214,90 | 211,10 | 213,90 | 0,85% | - |
| 19.01.2024 | 212,30 | 214,90 | 210,20 | 212,10 | 0,09% | - |
| 18.01.2024 | 209,10 | 212,90 | 208,10 | 211,90 | 1,34% | - |
| 17.01.2024 | 205,00 | 209,80 | 202,70 | 209,10 | 1,65% | - |
| 16.01.2024 | 203,20 | 206,80 | 199,05 | 205,70 | 0,78% | - |
| 15.01.2024 | 204,40 | 204,70 | 203,80 | 204,10 | 0,00% | - |
| 12.01.2024 | 201,90 | 205,00 | 199,80 | 204,10 | 1,09% | - |
| 11.01.2024 | 200,40 | 202,50 | 199,35 | 201,90 | 0,65% | - |
| 10.01.2024 | 201,90 | 203,10 | 200,20 | 200,60 | -0,50% | - |
| 09.01.2024 | 203,80 | 205,30 | 200,70 | 201,60 | -0,98% | - |
| 08.01.2024 | 199,70 | 204,60 | 198,70 | 203,60 | 1,77% | - |
| 05.01.2024 | 196,35 | 201,20 | 195,15 | 200,05 | 1,83% | - |
| 04.01.2024 | 194,90 | 197,60 | 193,20 | 196,45 | 0,92% | 84,00 |
| 03.01.2024 | 197,50 | 197,90 | 193,90 | 194,65 | -1,64% | - |
| 02.01.2024 | 194,95 | 200,90 | 194,05 | 197,90 | 1,20% | - |
| 29.12.2023 | 195,60 | 196,00 | 195,05 | 195,55 | 0,20% | - |
| 28.12.2023 | 191,70 | 197,25 | 191,15 | 195,15 | 1,93% | 13,00 |
| 27.12.2023 | 191,10 | 192,75 | 187,95 | 191,45 | -0,49% | - |
| 22.12.2023 | 192,05 | 195,70 | 191,60 | 192,40 | -0,03% | - |
| 21.12.2023 | 192,55 | 194,70 | 191,45 | 192,45 | 0,26% | - |
| 20.12.2023 | 197,45 | 197,55 | 191,50 | 191,95 | -2,54% | - |
| 19.12.2023 | 196,50 | 199,05 | 196,20 | 196,95 | -0,33% | - |
| 18.12.2023 | 199,25 | 200,25 | 195,60 | 197,60 | -0,93% | - |
| 15.12.2023 | 204,20 | 205,30 | 197,70 | 199,45 | -1,99% | - |
| 14.12.2023 | 203,30 | 205,80 | 200,70 | 203,50 | 0,64% | 20,00 |
| 13.12.2023 | 199,70 | 203,60 | 198,10 | 202,20 | 1,40% | - |
| 12.12.2023 | 200,90 | 201,50 | 198,60 | 199,40 | -0,65% | - |
| 11.12.2023 | 196,50 | 201,60 | 196,25 | 200,70 | 1,85% | - |
| 08.12.2023 | 193,50 | 198,10 | 192,60 | 197,05 | 1,73% | - |
| 07.12.2023 | 194,45 | 195,85 | 192,00 | 193,70 | -0,46% | 14,00 |
| 06.12.2023 | 192,60 | 196,25 | 191,25 | 194,60 | 0,31% | - |
| 05.12.2023 | 194,65 | 195,30 | 189,60 | 194,00 | -0,84% | - |
| 04.12.2023 | 192,55 | 199,30 | 191,95 | 195,65 | 5,64% | - |
| 01.12.2023 | 185,90 | 193,45 | 185,20 | 185,20 | -0,70% | - |
| 30.11.2023 | 182,80 | 187,00 | 181,25 | 186,50 | 2,19% | - |
| 29.11.2023 | 182,00 | 187,00 | 181,95 | 182,50 | 0,30% | - |
| 28.11.2023 | 180,60 | 183,35 | 179,20 | 181,95 | 0,83% | 45,00 |
| 27.11.2023 | 180,35 | 182,70 | 179,95 | 180,45 | -0,47% | - |
| 24.11.2023 | 180,40 | 184,85 | 176,95 | 181,30 | -0,06% | - |